Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.203 | 4.324 | 4.028 | 4.120 | 135,921 | -0.13(-3.06%) |
Oct 28, 2021 | 4.129 | 4.341 | 4.129 | 4.250 | 83,864 | +0.11(+2.70%) |
Oct 27, 2021 | 4.194 | 4.258 | 4.139 | 4.139 | 78,593 | -0.05(-1.10%) |
Oct 26, 2021 | 4.598 | 4.185 | 214,367 | -0.44(-9.54%) | ||
Oct 25, 2021 | 4.617 | 4.911 | 4.594 | 4.626 | 207,383 | -0.02(-0.40%) |
Oct 22, 2021 | 5.334 | 5.334 | 4.326 | 4.644 | 683,250 | -0.96(-17.08%) |
Oct 21, 2021 | 6.042 | 6.714 | 5.058 | 5.601 | 2,543,490 | -0.34(-5.73%) |
Oct 20, 2021 | 4.700 | 6.061 | 4.690 | 5.941 | 2,739,880 | +1.36(+29.72%) |
Oct 19, 2021 | 4.295 | 4.690 | 4.170 | 4.580 | 301,785 | +0.45(+10.91%) |
Oct 18, 2021 | 3.881 | 4.185 | 3.881 | 4.129 | 87,015 | +0.16(+3.94%) |
Oct 15, 2021 | 3.945 | 4.074 | 3.842 | 3.973 | 40,744 | +0.03(+0.70%) |
Oct 14, 2021 | 4.148 | 4.175 | 3.817 | 3.945 | 70,368 | -0.10(-2.50%) |
Oct 13, 2021 | 3.881 | 4.129 | 3.881 | 4.047 | 24,209 | +0.16(+4.02%) |
Oct 12, 2021 | 3.955 | 4.092 | 3.851 | 3.890 | 31,567 | -0.17(-4.08%) |
Oct 11, 2021 | 4.120 | 4.120 | 3.844 | 4.056 | 38,146 | -0.01(-0.23%) |
Oct 08, 2021 | 3.982 | 4.258 | 3.936 | 4.065 | 87,387 | +0.08(+2.08%) |
Oct 07, 2021 | 3.918 | 4.083 | 3.807 | 3.982 | 132,212 | +0.21(+5.61%) |
Oct 06, 2021 | 3.697 | 3.835 | 3.587 | 3.771 | 32,050 | +0.06(+1.74%) |
Oct 05, 2021 | 3.605 | 3.890 | 3.605 | 3.706 | 35,584 | +0.05(+1.26%) |
Oct 04, 2021 | 3.807 | 3.807 | 3.587 | 3.660 | 30,409 | -0.15(-3.86%) |
Oct 01, 2021 | 3.924 | 3.924 | 3.712 | 3.807 | 12,856 | -0.01(-0.24%) |
Sep 30, 2021 | 3.651 | 3.936 | 3.651 | 3.817 | 50,628 | +0.12(+3.23%) |
Sep 29, 2021 | 3.807 | 3.899 | 3.642 | 3.697 | 89,593 | -0.17(-4.29%) |
Sep 28, 2021 | 3.890 | 4.031 | 3.817 | 3.863 | 48,247 | -0.08(-2.10%) |
Sep 27, 2021 | 3.927 | 4.093 | 3.795 | 3.945 | 90,698 | +0.02(+0.47%) |
Sep 24, 2021 | 3.890 | 4.111 | 3.801 | 3.927 | 24,132 | -0.01(-0.23%) |
Sep 23, 2021 | 4.028 | 4.058 | 3.863 | 3.936 | 34,717 | +0.01(+0.23%) |
Sep 22, 2021 | 3.945 | 4.083 | 3.918 | 3.927 | 29,712 | -0.04(-1.03%) |
Sep 21, 2021 | 3.761 | 4.056 | 3.715 | 3.968 | 34,491 | +0.20(+5.23%) |
Sep 20, 2021 | 4.037 | 4.111 | 3.725 | 3.771 | 69,205 | -0.64(-14.58%) |
Sep 17, 2021 | 3.697 | 4.414 | 3.581 | 4.414 | 191,917 | +0.78(+21.52%) |
Sep 16, 2021 | 3.467 | 3.798 | 3.375 | 3.633 | 133,845 | -0.12(-3.19%) |
Sep 15, 2021 | 3.936 | 3.936 | 3.734 | 3.752 | 45,914 | -0.16(-4.00%) |
Sep 14, 2021 | 3.853 | 4.230 | 3.780 | 3.909 | 146,147 | +0.00(+0.00%) |
Sep 13, 2021 | 3.955 | 4.028 | 3.734 | 3.909 | 51,195 | -0.06(-1.62%) |
Sep 10, 2021 | 4.019 | 4.083 | 3.899 | 3.973 | 74,898 | -0.03(-0.69%) |
Sep 09, 2021 | 4.047 | 4.111 | 3.909 | 4.001 | 105,316 | -0.02(-0.46%) |
Sep 08, 2021 | 4.267 | 4.267 | 4.001 | 4.019 | 156,975 | -0.28(-6.42%) |
Sep 07, 2021 | 4.479 | 4.589 | 4.212 | 4.295 | 102,160 | -0.06(-1.27%) |
Sep 03, 2021 | 4.700 | 4.727 | 4.139 | 4.350 | 313,580 | -0.29(-6.15%) |
Sep 02, 2021 | 4.663 | 4.856 | 4.635 | 4.635 | 78,058 | -0.04(-0.79%) |
Sep 01, 2021 | 4.470 | 4.819 | 4.387 | 4.672 | 232,556 | +0.19(+4.31%) |
Aug 31, 2021 | 4.396 | 4.552 | 4.322 | 4.479 | 157,594 | +0.08(+1.88%) |
Aug 30, 2021 | 4.525 | 4.525 | 4.322 | 4.396 | 203,150 | +0.00(+0.00%) |
Aug 27, 2021 | 4.681 | 4.681 | 4.341 | 4.396 | 185,408 | -0.17(-3.82%) |
Aug 26, 2021 | 4.911 | 4.929 | 4.506 | 4.571 | 183,498 | -0.33(-6.75%) |
Aug 25, 2021 | 5.049 | 5.150 | 4.791 | 4.902 | 105,599 | -0.17(-3.27%) |
Aug 24, 2021 | 4.755 | 5.224 | 4.700 | 5.067 | 197,206 | +0.40(+8.46%) |
Aug 23, 2021 | 4.975 | 5.067 | 4.598 | 4.672 | 205,492 | -0.24(-4.87%) |
Aug 20, 2021 | 4.580 | 4.966 | 4.580 | 4.911 | 230,394 | +0.47(+10.56%) |
Aug 19, 2021 | 4.378 | 4.547 | 4.286 | 4.442 | 117,464 | -0.08(-1.83%) |
Aug 18, 2021 | 4.681 | 4.828 | 4.093 | 4.525 | 764,767 | -0.26(-5.38%) |
Aug 17, 2021 | 4.037 | 5.058 | 3.936 | 4.782 | 867,536 | +0.66(+16.07%) |
Aug 16, 2021 | 5.261 | 5.261 | 4.019 | 4.120 | 621,695 | -1.16(-21.95%) |
Aug 13, 2021 | 5.895 | 5.920 | 5.242 | 5.279 | 150,900 | -0.51(-8.74%) |
Aug 12, 2021 | 5.895 | 6.070 | 5.343 | 5.785 | 233,793 | -0.29(-4.84%) |
Aug 11, 2021 | 6.199 | 6.243 | 5.962 | 6.079 | 96,386 | -0.18(-2.94%) |
Aug 10, 2021 | 7.606 | 7.771 | 6.143 | 6.263 | 436,706 | -1.01(-13.91%) |
Aug 09, 2021 | 7.091 | 7.688 | 6.898 | 7.275 | 255,921 | +0.25(+3.53%) |
Aug 06, 2021 | 7.017 | 7.348 | 6.898 | 7.026 | 103,005 | +0.17(+2.41%) |
Aug 05, 2021 | 7.155 | 7.256 | 6.806 | 6.861 | 173,738 | -0.30(-4.24%) |
Aug 04, 2021 | 7.238 | 7.376 | 7.081 | 7.164 | 105,999 | +0.20(+2.91%) |
Aug 03, 2021 | 7.219 | 7.219 | 6.723 | 6.962 | 144,104 | -0.21(-2.95%) |