Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.340 | 5.040 | 4.330 | 4.670 | 46,570 | +0.27(+6.14%) |
Oct 28, 2021 | 4.037 | 4.460 | 4.037 | 4.400 | 29,472 | +0.33(+8.11%) |
Oct 27, 2021 | 4.480 | 4.480 | 4.030 | 4.070 | 31,676 | -0.21(-4.91%) |
Oct 26, 2021 | 4.560 | 4.280 | 38,108 | -0.08(-1.83%) | ||
Oct 25, 2021 | 4.310 | 4.500 | 4.310 | 4.360 | 17,819 | +0.06(+1.40%) |
Oct 22, 2021 | 4.760 | 4.834 | 4.300 | 4.300 | 26,825 | -0.43(-9.09%) |
Oct 21, 2021 | 4.790 | 4.800 | 4.680 | 4.730 | 4,941 | -0.07(-1.46%) |
Oct 20, 2021 | 4.770 | 4.860 | 4.750 | 4.800 | 14,288 | +0.06(+1.27%) |
Oct 19, 2021 | 4.770 | 4.890 | 4.641 | 4.740 | 17,305 | -0.05(-1.04%) |
Oct 18, 2021 | 4.720 | 4.900 | 4.720 | 4.790 | 11,719 | +0.09(+1.91%) |
Oct 15, 2021 | 4.820 | 4.870 | 4.700 | 4.700 | 7,613 | -0.15(-3.09%) |
Oct 14, 2021 | 5.050 | 5.050 | 4.820 | 4.850 | 7,206 | -0.12(-2.41%) |
Oct 13, 2021 | 5.000 | 5.000 | 4.800 | 4.970 | 9,118 | +0.05(+1.02%) |
Oct 12, 2021 | 4.880 | 4.920 | 4.630 | 4.920 | 21,717 | +0.11(+2.29%) |
Oct 11, 2021 | 4.949 | 4.949 | 4.750 | 4.810 | 21,386 | -0.22(-4.28%) |
Oct 08, 2021 | 4.980 | 5.180 | 4.950 | 5.025 | 5,368 | +0.06(+1.11%) |
Oct 07, 2021 | 5.200 | 5.200 | 4.920 | 4.970 | 8,795 | +0.02(+0.40%) |
Oct 06, 2021 | 4.850 | 4.979 | 4.850 | 4.950 | 11,606 | +0.05(+1.02%) |
Oct 05, 2021 | 4.950 | 5.002 | 4.830 | 4.900 | 12,633 | +0.00(+0.00%) |
Oct 04, 2021 | 5.500 | 5.500 | 4.900 | 4.900 | 19,807 | -0.24(-4.67%) |
Oct 01, 2021 | 5.300 | 5.300 | 5.000 | 5.140 | 9,721 | -0.15(-2.84%) |
Sep 30, 2021 | 5.370 | 5.370 | 5.014 | 5.290 | 15,582 | +0.24(+4.75%) |
Sep 29, 2021 | 5.160 | 5.195 | 5.000 | 5.050 | 7,446 | -0.03(-0.59%) |
Sep 28, 2021 | 5.250 | 5.256 | 5.050 | 5.080 | 16,940 | -0.17(-3.24%) |
Sep 27, 2021 | 5.250 | 5.420 | 5.210 | 5.250 | 25,870 | +0.05(+0.96%) |
Sep 24, 2021 | 5.360 | 5.370 | 5.200 | 5.200 | 13,320 | -0.27(-4.94%) |
Sep 23, 2021 | 5.200 | 5.530 | 5.200 | 5.470 | 15,231 | +0.28(+5.39%) |
Sep 22, 2021 | 5.160 | 5.549 | 5.160 | 5.190 | 7,693 | +0.03(+0.58%) |
Sep 21, 2021 | 5.250 | 5.551 | 5.150 | 5.160 | 30,163 | +0.01(+0.19%) |
Sep 20, 2021 | 5.150 | 5.640 | 5.150 | 5.150 | 32,968 | +0.02(+0.39%) |
Sep 17, 2021 | 5.800 | 5.830 | 5.130 | 5.130 | 55,806 | -0.48(-8.56%) |
Sep 16, 2021 | 5.580 | 5.830 | 5.500 | 5.610 | 13,872 | +0.11(+2.00%) |
Sep 15, 2021 | 5.890 | 5.890 | 5.500 | 5.500 | 34,122 | -0.40(-6.78%) |
Sep 14, 2021 | 5.930 | 6.060 | 5.760 | 5.900 | 16,862 | +0.10(+1.72%) |
Sep 13, 2021 | 5.670 | 6.040 | 5.602 | 5.800 | 33,555 | -0.34(-5.54%) |
Sep 10, 2021 | 6.100 | 6.180 | 5.810 | 6.140 | 16,832 | -0.01(-0.16%) |
Sep 09, 2021 | 5.720 | 6.150 | 5.580 | 6.150 | 31,958 | +0.37(+6.40%) |
Sep 08, 2021 | 5.985 | 6.200 | 5.583 | 5.780 | 90,540 | +0.02(+0.35%) |
Sep 07, 2021 | 5.620 | 5.800 | 5.620 | 5.760 | 20,512 | +0.08(+1.41%) |
Sep 03, 2021 | 5.520 | 5.850 | 5.512 | 5.680 | 31,960 | +0.01(+0.18%) |
Sep 02, 2021 | 5.350 | 5.800 | 5.350 | 5.670 | 77,586 | +0.37(+6.98%) |
Sep 01, 2021 | 5.180 | 5.470 | 5.010 | 5.300 | 95,429 | +0.24(+4.74%) |
Aug 31, 2021 | 5.010 | 5.220 | 5.001 | 5.060 | 13,672 | -0.14(-2.69%) |
Aug 30, 2021 | 5.220 | 5.330 | 5.045 | 5.200 | 18,535 | -0.06(-1.14%) |
Aug 27, 2021 | 5.080 | 5.308 | 4.980 | 5.260 | 42,488 | +0.24(+4.78%) |
Aug 26, 2021 | 4.980 | 5.190 | 4.900 | 5.020 | 26,570 | +0.03(+0.60%) |
Aug 25, 2021 | 4.875 | 5.050 | 4.781 | 4.990 | 8,017 | +0.02(+0.30%) |
Aug 24, 2021 | 4.870 | 5.000 | 4.800 | 4.975 | 9,720 | +0.15(+3.22%) |
Aug 23, 2021 | 4.670 | 4.840 | 4.658 | 4.820 | 20,598 | +0.21(+4.56%) |
Aug 20, 2021 | 4.580 | 4.640 | 4.520 | 4.610 | 14,430 | -0.01(-0.22%) |
Aug 19, 2021 | 4.840 | 4.985 | 4.620 | 4.620 | 11,456 | -0.25(-5.13%) |
Aug 18, 2021 | 4.820 | 4.949 | 4.800 | 4.870 | 14,218 | +0.05(+1.04%) |
Aug 17, 2021 | 5.050 | 5.129 | 4.800 | 4.820 | 12,890 | -0.24(-4.74%) |
Aug 16, 2021 | 5.080 | 5.870 | 4.900 | 5.060 | 140,129 | +0.01(+0.20%) |
Aug 13, 2021 | 5.320 | 5.320 | 4.910 | 5.050 | 32,663 | -0.49(-8.84%) |
Aug 12, 2021 | 5.410 | 5.560 | 5.195 | 5.540 | 8,670 | +0.20(+3.75%) |
Aug 11, 2021 | 5.280 | 5.356 | 5.150 | 5.340 | 22,772 | -0.15(-2.73%) |
Aug 10, 2021 | 5.490 | 5.650 | 5.400 | 5.490 | 3,490 | +0.08(+1.48%) |
Aug 09, 2021 | 5.250 | 5.680 | 5.250 | 5.410 | 20,145 | +0.20(+3.84%) |
Aug 06, 2021 | 5.350 | 5.350 | 5.200 | 5.210 | 17,282 | -0.14(-2.62%) |
Aug 05, 2021 | 5.320 | 5.450 | 5.300 | 5.350 | 3,291 | +0.06(+1.13%) |
Aug 04, 2021 | 5.450 | 5.510 | 5.210 | 5.290 | 29,103 | -0.21(-3.82%) |
Aug 03, 2021 | 5.530 | 5.575 | 5.310 | 5.500 | 17,066 | -0.03(-0.54%) |