Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.304 | 4.304 | 4.093 | 4.230 | 1,213,105 | -0.26(-5.73%) |
Oct 28, 2021 | 4.423 | 4.487 | 4.423 | 4.487 | 493,809 | +0.10(+2.30%) |
Oct 27, 2021 | 4.432 | 4.432 | 4.377 | 4.386 | 294,895 | -0.03(-0.62%) |
Oct 26, 2021 | 4.441 | 4.414 | 369,135 | +0.00(+0.00%) | ||
Oct 25, 2021 | 4.441 | 4.496 | 4.414 | 4.414 | 257,103 | -0.03(-0.62%) |
Oct 22, 2021 | 4.487 | 4.487 | 4.423 | 4.441 | 323,365 | -0.05(-1.02%) |
Oct 21, 2021 | 4.469 | 4.515 | 4.460 | 4.487 | 556,750 | -0.05(-1.01%) |
Oct 20, 2021 | 4.533 | 4.542 | 4.515 | 4.533 | 304,579 | +0.06(+1.23%) |
Oct 19, 2021 | 4.460 | 4.478 | 4.423 | 4.478 | 353,237 | +0.03(+0.62%) |
Oct 18, 2021 | 4.487 | 4.487 | 4.450 | 4.450 | 259,631 | -0.05(-1.02%) |
Oct 15, 2021 | 4.460 | 4.506 | 4.460 | 4.496 | 344,040 | +0.07(+1.66%) |
Oct 14, 2021 | 4.460 | 4.460 | 4.359 | 4.423 | 425,557 | +0.00(+0.00%) |
Oct 13, 2021 | 4.450 | 4.460 | 4.414 | 4.423 | 375,284 | -0.04(-0.82%) |
Oct 12, 2021 | 4.496 | 4.506 | 4.450 | 4.460 | 202,472 | -0.02(-0.41%) |
Oct 11, 2021 | 4.533 | 4.550 | 4.478 | 4.478 | 229,175 | -0.01(-0.20%) |
Oct 08, 2021 | 4.551 | 4.551 | 4.469 | 4.487 | 219,176 | -0.06(-1.21%) |
Oct 07, 2021 | 4.551 | 4.579 | 4.515 | 4.542 | 242,220 | +0.00(+0.00%) |
Oct 06, 2021 | 4.496 | 4.551 | 4.469 | 4.542 | 366,530 | +0.01(+0.20%) |
Oct 05, 2021 | 4.478 | 4.551 | 4.460 | 4.533 | 404,997 | +0.10(+2.28%) |
Oct 04, 2021 | 4.506 | 4.533 | 4.409 | 4.432 | 670,403 | -0.11(-2.42%) |
Oct 01, 2021 | 4.542 | 4.551 | 4.487 | 4.542 | 376,421 | +0.01(+0.20%) |
Sep 30, 2021 | 4.616 | 4.662 | 4.515 | 4.533 | 484,738 | -0.13(-2.76%) |
Sep 29, 2021 | 4.671 | 4.671 | 4.602 | 4.662 | 276,118 | +0.01(+0.21%) |
Sep 28, 2021 | 4.751 | 4.779 | 4.643 | 4.652 | 466,281 | -0.09(-1.91%) |
Sep 27, 2021 | 4.688 | 4.756 | 4.683 | 4.742 | 323,460 | +0.09(+1.95%) |
Sep 24, 2021 | 4.634 | 4.661 | 4.634 | 4.652 | 195,123 | +0.01(+0.19%) |
Sep 23, 2021 | 4.634 | 4.661 | 4.625 | 4.643 | 212,528 | +0.00(+0.00%) |
Sep 22, 2021 | 4.561 | 4.670 | 4.444 | 4.643 | 425,759 | +0.08(+1.79%) |
Sep 21, 2021 | 4.552 | 4.570 | 4.543 | 4.561 | 207,253 | +0.01(+0.20%) |
Sep 20, 2021 | 4.588 | 4.588 | 4.498 | 4.552 | 343,317 | -0.09(-1.95%) |
Sep 17, 2021 | 4.661 | 4.688 | 4.616 | 4.643 | 275,265 | -0.05(-0.97%) |
Sep 16, 2021 | 4.688 | 4.688 | 4.656 | 4.688 | 213,211 | -0.03(-0.58%) |
Sep 15, 2021 | 4.715 | 4.715 | 4.670 | 4.715 | 330,084 | -0.03(-0.57%) |
Sep 14, 2021 | 4.742 | 4.760 | 4.706 | 4.742 | 415,307 | +0.00(+0.00%) |
Sep 13, 2021 | 4.720 | 4.747 | 4.715 | 4.742 | 240,682 | +0.03(+0.58%) |
Sep 10, 2021 | 4.715 | 4.733 | 4.697 | 4.715 | 281,784 | +0.03(+0.58%) |
Sep 09, 2021 | 4.670 | 4.697 | 4.661 | 4.688 | 136,571 | +0.03(+0.58%) |
Sep 08, 2021 | 4.697 | 4.706 | 4.661 | 4.661 | 332,959 | -0.04(-0.77%) |
Sep 07, 2021 | 4.679 | 4.715 | 4.663 | 4.697 | 294,373 | +0.05(+1.17%) |
Sep 03, 2021 | 4.570 | 4.643 | 4.534 | 4.643 | 678,742 | +0.27(+6.21%) |
Sep 02, 2021 | 4.417 | 4.426 | 4.371 | 4.371 | 554,072 | -0.05(-1.23%) |
Sep 01, 2021 | 4.398 | 4.435 | 4.389 | 4.426 | 299,225 | +0.10(+2.30%) |
Aug 31, 2021 | 4.344 | 4.353 | 4.317 | 4.326 | 438,326 | -0.03(-0.62%) |
Aug 30, 2021 | 4.380 | 4.380 | 4.344 | 4.353 | 336,543 | -0.02(-0.41%) |
Aug 27, 2021 | 4.326 | 4.380 | 4.326 | 4.371 | 223,910 | +0.05(+1.05%) |
Aug 26, 2021 | 4.362 | 4.362 | 4.308 | 4.326 | 331,775 | -0.05(-1.04%) |
Aug 25, 2021 | 4.344 | 4.380 | 4.344 | 4.371 | 222,598 | +0.03(+0.62%) |
Aug 24, 2021 | 4.317 | 4.362 | 4.317 | 4.344 | 344,797 | +0.04(+0.84%) |
Aug 23, 2021 | 4.299 | 4.308 | 4.281 | 4.308 | 338,203 | +0.02(+0.42%) |
Aug 20, 2021 | 4.245 | 4.299 | 4.208 | 4.290 | 500,492 | +0.05(+1.07%) |
Aug 19, 2021 | 4.335 | 4.335 | 4.217 | 4.245 | 1,254,283 | -0.15(-3.50%) |
Aug 18, 2021 | 4.426 | 4.480 | 4.398 | 4.398 | 500,911 | -0.07(-1.62%) |
Aug 17, 2021 | 4.471 | 4.471 | 4.422 | 4.471 | 412,766 | -0.04(-0.80%) |
Aug 16, 2021 | 4.534 | 4.534 | 4.471 | 4.507 | 232,971 | -0.03(-0.60%) |
Aug 13, 2021 | 4.543 | 4.543 | 4.525 | 4.534 | 240,711 | +0.00(+0.00%) |
Aug 12, 2021 | 4.507 | 4.552 | 4.507 | 4.534 | 500,116 | +0.08(+1.83%) |
Aug 11, 2021 | 4.462 | 4.462 | 4.417 | 4.453 | 706,789 | +0.01(+0.20%) |
Aug 10, 2021 | 4.417 | 4.444 | 4.380 | 4.444 | 1,246,808 | -0.02(-0.41%) |
Aug 09, 2021 | 4.489 | 4.498 | 4.426 | 4.462 | 953,897 | -0.02(-0.40%) |
Aug 06, 2021 | 4.462 | 4.489 | 4.444 | 4.480 | 457,104 | +0.07(+1.64%) |
Aug 05, 2021 | 4.398 | 4.417 | 4.380 | 4.407 | 206,603 | +0.05(+1.04%) |
Aug 04, 2021 | 4.407 | 4.430 | 4.362 | 4.362 | 278,674 | -0.07(-1.63%) |
Aug 03, 2021 | 4.435 | 4.435 | 4.362 | 4.435 | 584,060 | +0.00(+0.00%) |