Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.510 | 5.690 | 5.470 | 5.590 | 96,623 | +0.05(+0.90%) |
Oct 28, 2021 | 5.530 | 5.640 | 5.410 | 5.540 | 66,137 | +0.04(+0.73%) |
Oct 27, 2021 | 5.560 | 5.790 | 5.500 | 5.500 | 104,968 | -0.03(-0.54%) |
Oct 26, 2021 | 5.650 | 5.530 | 80,295 | -0.11(-1.95%) | ||
Oct 25, 2021 | 5.430 | 5.740 | 5.361 | 5.640 | 172,719 | +0.24(+4.44%) |
Oct 22, 2021 | 5.380 | 5.450 | 5.310 | 5.400 | 75,598 | +0.04(+0.75%) |
Oct 21, 2021 | 5.200 | 5.440 | 5.150 | 5.360 | 110,126 | +0.12(+2.29%) |
Oct 20, 2021 | 5.250 | 5.290 | 5.190 | 5.240 | 57,818 | +0.00(+0.00%) |
Oct 19, 2021 | 5.290 | 5.300 | 5.200 | 5.240 | 50,893 | -0.02(-0.38%) |
Oct 18, 2021 | 5.280 | 5.390 | 5.250 | 5.260 | 70,210 | -0.08(-1.50%) |
Oct 15, 2021 | 5.390 | 5.500 | 5.290 | 5.340 | 114,256 | +0.03(+0.56%) |
Oct 14, 2021 | 4.950 | 5.310 | 4.950 | 5.310 | 1,009,238 | +0.36(+7.27%) |
Oct 13, 2021 | 4.790 | 4.951 | 4.780 | 4.950 | 69,925 | +0.15(+3.13%) |
Oct 12, 2021 | 4.790 | 4.900 | 4.760 | 4.800 | 51,529 | +0.05(+1.05%) |
Oct 11, 2021 | 4.820 | 4.900 | 4.700 | 4.750 | 34,820 | -0.08(-1.66%) |
Oct 08, 2021 | 4.720 | 4.980 | 4.670 | 4.830 | 175,055 | +0.13(+2.77%) |
Oct 07, 2021 | 4.640 | 4.850 | 4.640 | 4.700 | 97,259 | +0.06(+1.29%) |
Oct 06, 2021 | 4.640 | 4.790 | 4.610 | 4.640 | 66,620 | -0.07(-1.49%) |
Oct 05, 2021 | 4.780 | 4.820 | 4.600 | 4.710 | 55,355 | -0.05(-1.05%) |
Oct 04, 2021 | 4.870 | 4.870 | 4.650 | 4.760 | 38,960 | -0.09(-1.86%) |
Oct 01, 2021 | 4.660 | 4.870 | 4.640 | 4.850 | 84,601 | +0.20(+4.30%) |
Sep 30, 2021 | 4.620 | 4.690 | 4.600 | 4.650 | 37,660 | +0.02(+0.43%) |
Sep 29, 2021 | 4.630 | 4.680 | 4.620 | 4.630 | 40,236 | +0.00(+0.00%) |
Sep 28, 2021 | 4.650 | 4.730 | 4.540 | 4.630 | 38,255 | -0.07(-1.49%) |
Sep 27, 2021 | 4.660 | 4.730 | 4.530 | 4.700 | 58,711 | +0.01(+0.21%) |
Sep 24, 2021 | 4.620 | 4.750 | 4.570 | 4.690 | 50,711 | +0.04(+0.86%) |
Sep 23, 2021 | 4.690 | 4.780 | 4.620 | 4.650 | 58,961 | -0.01(-0.21%) |
Sep 22, 2021 | 4.480 | 4.700 | 4.470 | 4.660 | 64,075 | +0.17(+3.79%) |
Sep 21, 2021 | 4.480 | 4.670 | 4.450 | 4.490 | 121,457 | +0.05(+1.13%) |
Sep 20, 2021 | 4.500 | 4.500 | 4.180 | 4.440 | 126,842 | -0.11(-2.42%) |
Sep 17, 2021 | 4.660 | 4.690 | 4.510 | 4.550 | 282,867 | -0.08(-1.73%) |
Sep 16, 2021 | 4.620 | 4.690 | 4.419 | 4.630 | 135,616 | +0.01(+0.22%) |
Sep 15, 2021 | 4.650 | 4.820 | 4.570 | 4.620 | 189,570 | +0.00(+0.00%) |
Sep 14, 2021 | 4.570 | 4.803 | 4.460 | 4.620 | 2,250,172 | +0.18(+4.05%) |
Sep 13, 2021 | 4.630 | 4.660 | 4.420 | 4.440 | 65,739 | -0.19(-4.10%) |
Sep 10, 2021 | 4.650 | 4.750 | 4.590 | 4.630 | 24,803 | -0.02(-0.43%) |
Sep 09, 2021 | 4.620 | 4.740 | 4.580 | 4.650 | 43,004 | +0.00(+0.00%) |
Sep 08, 2021 | 4.640 | 4.740 | 4.630 | 4.650 | 107,659 | -0.03(-0.64%) |
Sep 07, 2021 | 4.610 | 4.690 | 4.590 | 4.680 | 46,755 | +0.07(+1.52%) |
Sep 03, 2021 | 4.580 | 4.640 | 4.550 | 4.610 | 141,396 | -0.01(-0.22%) |
Sep 02, 2021 | 4.550 | 4.670 | 4.510 | 4.620 | 356,558 | +0.06(+1.32%) |
Sep 01, 2021 | 4.470 | 4.590 | 4.470 | 4.560 | 48,137 | +0.13(+2.93%) |
Aug 31, 2021 | 4.310 | 4.500 | 4.310 | 4.430 | 75,705 | +0.14(+3.26%) |
Aug 30, 2021 | 4.220 | 4.340 | 4.220 | 4.290 | 61,496 | +0.11(+2.63%) |
Aug 27, 2021 | 4.150 | 4.260 | 4.150 | 4.180 | 37,036 | +0.00(+0.00%) |
Aug 26, 2021 | 4.150 | 4.410 | 4.150 | 4.180 | 30,320 | +0.02(+0.48%) |
Aug 25, 2021 | 4.310 | 4.310 | 4.140 | 4.160 | 202,181 | -0.23(-5.24%) |
Aug 24, 2021 | 4.310 | 4.500 | 4.250 | 4.390 | 180,292 | +0.09(+2.09%) |
Aug 23, 2021 | 4.280 | 4.330 | 4.230 | 4.300 | 30,785 | +0.05(+1.18%) |
Aug 20, 2021 | 4.230 | 4.280 | 4.190 | 4.250 | 36,301 | +0.04(+0.95%) |
Aug 19, 2021 | 4.280 | 4.340 | 4.190 | 4.210 | 64,988 | -0.07(-1.64%) |
Aug 18, 2021 | 4.420 | 4.450 | 4.270 | 4.280 | 43,669 | -0.14(-3.17%) |
Aug 17, 2021 | 4.490 | 4.520 | 4.360 | 4.420 | 37,409 | -0.06(-1.34%) |
Aug 16, 2021 | 4.350 | 4.600 | 4.000 | 4.480 | 132,075 | +0.10(+2.28%) |
Aug 13, 2021 | 4.450 | 4.450 | 4.334 | 4.380 | 31,076 | -0.06(-1.35%) |
Aug 12, 2021 | 4.350 | 4.460 | 4.270 | 4.440 | 75,141 | +0.09(+2.07%) |
Aug 11, 2021 | 4.330 | 4.390 | 4.288 | 4.350 | 21,216 | +0.06(+1.40%) |
Aug 10, 2021 | 4.610 | 4.660 | 4.270 | 4.290 | 77,585 | -0.33(-7.14%) |
Aug 09, 2021 | 4.360 | 4.680 | 4.330 | 4.620 | 159,147 | +0.22(+5.00%) |
Aug 06, 2021 | 4.290 | 4.440 | 4.240 | 4.400 | 75,679 | +0.12(+2.80%) |
Aug 05, 2021 | 4.140 | 4.300 | 4.100 | 4.280 | 57,806 | +0.11(+2.64%) |
Aug 04, 2021 | 4.230 | 4.250 | 4.100 | 4.170 | 75,671 | -0.09(-2.11%) |
Aug 03, 2021 | 4.290 | 4.290 | 4.130 | 4.260 | 85,679 | -0.01(-0.23%) |