Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.455 | 4.690 | 4.455 | 4.570 | 101,578 | -0.02(-0.44%) |
Oct 28, 2021 | 4.470 | 4.650 | 4.430 | 4.590 | 91,680 | +0.09(+2.00%) |
Oct 27, 2021 | 4.610 | 4.590 | 4.360 | 4.500 | 58,088 | -0.09(-1.96%) |
Oct 26, 2021 | 4.660 | 4.525 | 4.590 | 50,463 | -0.05(-1.08%) | |
Oct 25, 2021 | 4.460 | 4.700 | 4.330 | 4.640 | 120,058 | +0.23(+5.22%) |
Oct 22, 2021 | 4.520 | 4.520 | 4.320 | 4.410 | 157,665 | -0.08(-1.78%) |
Oct 21, 2021 | 4.510 | 4.520 | 4.430 | 4.490 | 38,886 | +0.01(+0.22%) |
Oct 20, 2021 | 4.440 | 4.520 | 4.410 | 4.480 | 42,602 | +0.05(+1.13%) |
Oct 19, 2021 | 4.560 | 4.560 | 4.390 | 4.430 | 108,879 | -0.10(-2.21%) |
Oct 18, 2021 | 4.770 | 4.770 | 4.530 | 4.530 | 58,394 | -0.24(-5.03%) |
Oct 15, 2021 | 4.750 | 4.850 | 4.642 | 4.770 | 92,779 | +0.06(+1.27%) |
Oct 14, 2021 | 4.670 | 4.740 | 4.540 | 4.710 | 81,258 | +0.10(+2.17%) |
Oct 13, 2021 | 4.330 | 4.740 | 4.230 | 4.610 | 175,815 | +0.30(+6.96%) |
Oct 12, 2021 | 4.270 | 4.390 | 4.150 | 4.310 | 40,626 | +0.05(+1.17%) |
Oct 11, 2021 | 4.190 | 4.295 | 4.100 | 4.260 | 169,534 | +0.07(+1.67%) |
Oct 08, 2021 | 4.260 | 4.260 | 4.110 | 4.190 | 165,047 | -0.06(-1.41%) |
Oct 07, 2021 | 4.320 | 4.430 | 4.230 | 4.250 | 183,796 | -0.06(-1.39%) |
Oct 06, 2021 | 4.210 | 4.350 | 4.110 | 4.310 | 370,790 | +0.02(+0.47%) |
Oct 05, 2021 | 4.400 | 4.494 | 4.250 | 4.290 | 343,349 | -0.11(-2.50%) |
Oct 04, 2021 | 4.590 | 4.650 | 4.360 | 4.400 | 509,857 | -0.15(-3.30%) |
Oct 01, 2021 | 4.640 | 4.640 | 4.500 | 4.550 | 467,412 | -0.09(-1.94%) |
Sep 30, 2021 | 4.650 | 4.780 | 4.600 | 4.640 | 336,132 | +0.00(+0.00%) |
Sep 29, 2021 | 4.600 | 4.660 | 4.460 | 4.640 | 187,398 | +0.06(+1.31%) |
Sep 28, 2021 | 4.630 | 4.634 | 4.540 | 4.580 | 73,880 | -0.02(-0.43%) |
Sep 27, 2021 | 4.430 | 4.630 | 4.430 | 4.600 | 110,727 | +0.17(+3.84%) |
Sep 24, 2021 | 4.460 | 4.645 | 4.400 | 4.430 | 110,801 | -0.04(-0.89%) |
Sep 23, 2021 | 4.360 | 4.490 | 4.300 | 4.470 | 36,815 | +0.13(+3.00%) |
Sep 22, 2021 | 4.390 | 4.390 | 4.280 | 4.340 | 86,289 | +0.00(+0.00%) |
Sep 21, 2021 | 4.290 | 4.370 | 4.250 | 4.340 | 183,293 | +0.06(+1.40%) |
Sep 20, 2021 | 4.230 | 4.315 | 4.160 | 4.280 | 82,194 | -0.02(-0.47%) |
Sep 17, 2021 | 4.410 | 4.470 | 4.260 | 4.300 | 544,145 | -0.17(-3.80%) |
Sep 16, 2021 | 4.520 | 4.520 | 4.350 | 4.470 | 75,789 | -0.07(-1.54%) |
Sep 15, 2021 | 4.290 | 4.570 | 4.280 | 4.540 | 161,737 | +0.28(+6.57%) |
Sep 14, 2021 | 4.430 | 4.430 | 4.180 | 4.260 | 78,771 | -0.17(-3.84%) |
Sep 13, 2021 | 4.270 | 4.590 | 4.182 | 4.430 | 181,563 | +0.14(+3.26%) |
Sep 10, 2021 | 4.300 | 4.330 | 4.140 | 4.290 | 250,552 | -0.01(-0.23%) |
Sep 09, 2021 | 4.130 | 4.330 | 4.045 | 4.300 | 356,506 | +0.20(+4.88%) |
Sep 08, 2021 | 4.150 | 4.150 | 4.010 | 4.100 | 188,968 | -0.03(-0.73%) |
Sep 07, 2021 | 4.190 | 4.240 | 4.120 | 4.130 | 52,226 | -0.10(-2.36%) |
Sep 03, 2021 | 4.330 | 4.330 | 4.050 | 4.230 | 98,848 | -0.11(-2.53%) |
Sep 02, 2021 | 4.130 | 4.350 | 4.130 | 4.340 | 83,136 | +0.20(+4.83%) |
Sep 01, 2021 | 4.350 | 4.350 | 4.060 | 4.140 | 115,668 | -0.20(-4.61%) |
Aug 31, 2021 | 4.250 | 4.370 | 4.176 | 4.340 | 133,697 | +0.10(+2.36%) |
Aug 30, 2021 | 4.100 | 4.260 | 4.060 | 4.240 | 192,651 | +0.15(+3.67%) |
Aug 27, 2021 | 4.000 | 4.190 | 3.970 | 4.090 | 287,134 | +0.07(+1.74%) |
Aug 26, 2021 | 4.110 | 4.140 | 3.980 | 4.020 | 64,912 | -0.07(-1.71%) |
Aug 25, 2021 | 4.040 | 4.150 | 3.950 | 4.090 | 106,908 | +0.07(+1.74%) |
Aug 24, 2021 | 3.960 | 4.057 | 3.905 | 4.020 | 81,521 | +0.04(+1.01%) |
Aug 23, 2021 | 3.910 | 4.000 | 3.870 | 3.980 | 79,574 | +0.10(+2.58%) |
Aug 20, 2021 | 3.900 | 3.940 | 3.840 | 3.880 | 104,179 | -0.05(-1.27%) |
Aug 19, 2021 | 4.010 | 4.050 | 3.880 | 3.930 | 194,198 | -0.09(-2.24%) |
Aug 18, 2021 | 3.960 | 4.100 | 3.880 | 4.020 | 146,935 | +0.03(+0.75%) |
Aug 17, 2021 | 3.840 | 4.011 | 3.800 | 3.990 | 143,029 | +0.11(+2.84%) |
Aug 16, 2021 | 4.030 | 4.030 | 3.875 | 3.880 | 123,395 | -0.15(-3.72%) |
Aug 13, 2021 | 4.100 | 4.120 | 4.010 | 4.030 | 127,467 | -0.08(-1.95%) |
Aug 12, 2021 | 4.130 | 4.180 | 4.000 | 4.110 | 213,347 | +0.00(+0.00%) |
Aug 11, 2021 | 4.150 | 4.221 | 3.980 | 4.110 | 201,997 | +0.00(+0.00%) |
Aug 10, 2021 | 4.240 | 4.350 | 3.850 | 4.110 | 321,912 | -0.10(-2.38%) |
Aug 09, 2021 | 3.970 | 4.220 | 3.970 | 4.210 | 175,497 | +0.19(+4.73%) |
Aug 06, 2021 | 3.930 | 4.080 | 3.920 | 4.020 | 115,170 | +0.04(+1.01%) |
Aug 05, 2021 | 3.900 | 4.010 | 3.830 | 3.980 | 151,813 | +0.10(+2.58%) |
Aug 04, 2021 | 4.040 | 4.140 | 3.770 | 3.880 | 261,804 | -0.14(-3.48%) |
Aug 03, 2021 | 3.660 | 4.020 | 3.650 | 4.020 | 174,540 | +0.38(+10.44%) |