Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.393 | 4.521 | 4.211 | 4.307 | 130,026 | -0.14(-3.06%) |
Oct 28, 2021 | 4.317 | 4.538 | 4.317 | 4.443 | 80,227 | +0.12(+2.70%) |
Oct 27, 2021 | 4.384 | 4.451 | 4.326 | 4.326 | 75,184 | -0.05(-1.10%) |
Oct 26, 2021 | 4.807 | 4.374 | 205,071 | -0.46(-9.54%) | ||
Oct 25, 2021 | 4.826 | 5.134 | 4.802 | 4.836 | 198,390 | -0.02(-0.40%) |
Oct 22, 2021 | 5.576 | 5.576 | 4.522 | 4.855 | 653,619 | -1.00(-17.08%) |
Oct 21, 2021 | 6.316 | 7.018 | 5.287 | 5.855 | 2,433,185 | -0.36(-5.73%) |
Oct 20, 2021 | 4.913 | 6.335 | 4.903 | 6.210 | 2,621,059 | +1.42(+29.72%) |
Oct 19, 2021 | 4.490 | 4.903 | 4.359 | 4.788 | 288,698 | +0.47(+10.91%) |
Oct 18, 2021 | 4.057 | 4.374 | 4.057 | 4.317 | 83,242 | +0.16(+3.94%) |
Oct 15, 2021 | 4.124 | 4.259 | 4.017 | 4.153 | 38,977 | +0.03(+0.70%) |
Oct 14, 2021 | 4.336 | 4.365 | 3.990 | 4.124 | 67,316 | -0.11(-2.50%) |
Oct 13, 2021 | 4.057 | 4.317 | 4.057 | 4.230 | 23,159 | +0.16(+4.02%) |
Oct 12, 2021 | 4.134 | 4.278 | 4.026 | 4.067 | 30,198 | -0.17(-4.08%) |
Oct 11, 2021 | 4.307 | 4.307 | 4.019 | 4.240 | 36,491 | -0.01(-0.23%) |
Oct 08, 2021 | 4.163 | 4.451 | 4.115 | 4.249 | 83,597 | +0.09(+2.08%) |
Oct 07, 2021 | 4.095 | 4.268 | 3.980 | 4.163 | 126,478 | +0.22(+5.61%) |
Oct 06, 2021 | 3.865 | 4.009 | 3.749 | 3.942 | 30,660 | +0.07(+1.74%) |
Oct 05, 2021 | 3.769 | 4.067 | 3.769 | 3.874 | 34,041 | +0.05(+1.26%) |
Oct 04, 2021 | 3.980 | 3.980 | 3.749 | 3.826 | 29,090 | -0.15(-3.86%) |
Oct 01, 2021 | 4.101 | 4.101 | 3.881 | 3.980 | 12,299 | -0.01(-0.24%) |
Sep 30, 2021 | 3.817 | 4.115 | 3.817 | 3.990 | 48,433 | +0.12(+3.23%) |
Sep 29, 2021 | 3.980 | 4.076 | 3.807 | 3.865 | 85,708 | -0.17(-4.29%) |
Sep 28, 2021 | 4.067 | 4.214 | 3.990 | 4.038 | 46,155 | -0.09(-2.10%) |
Sep 27, 2021 | 4.105 | 4.278 | 3.967 | 4.124 | 86,765 | +0.02(+0.47%) |
Sep 24, 2021 | 4.067 | 4.297 | 3.974 | 4.105 | 23,085 | -0.01(-0.23%) |
Sep 23, 2021 | 4.211 | 4.242 | 4.038 | 4.115 | 33,212 | +0.01(+0.23%) |
Sep 22, 2021 | 4.124 | 4.268 | 4.095 | 4.105 | 28,424 | -0.04(-1.03%) |
Sep 21, 2021 | 3.932 | 4.240 | 3.884 | 4.148 | 32,995 | +0.21(+5.23%) |
Sep 20, 2021 | 4.220 | 4.297 | 3.894 | 3.942 | 66,203 | -0.67(-14.58%) |
Sep 17, 2021 | 3.865 | 4.615 | 3.743 | 4.615 | 183,594 | +0.82(+21.52%) |
Sep 16, 2021 | 3.624 | 3.970 | 3.528 | 3.797 | 128,041 | -0.12(-3.19%) |
Sep 15, 2021 | 4.115 | 4.115 | 3.903 | 3.922 | 43,923 | -0.16(-4.00%) |
Sep 14, 2021 | 4.028 | 4.422 | 3.951 | 4.086 | 139,809 | +0.00(+0.00%) |
Sep 13, 2021 | 4.134 | 4.211 | 3.903 | 4.086 | 48,975 | -0.07(-1.62%) |
Sep 10, 2021 | 4.201 | 4.268 | 4.076 | 4.153 | 71,650 | -0.03(-0.69%) |
Sep 09, 2021 | 4.230 | 4.297 | 4.086 | 4.182 | 100,749 | -0.02(-0.46%) |
Sep 08, 2021 | 4.461 | 4.461 | 4.182 | 4.201 | 150,167 | -0.29(-6.42%) |
Sep 07, 2021 | 4.682 | 4.797 | 4.403 | 4.490 | 97,729 | -0.06(-1.27%) |
Sep 03, 2021 | 4.913 | 4.941 | 4.326 | 4.547 | 299,981 | -0.30(-6.15%) |
Sep 02, 2021 | 4.874 | 5.076 | 4.845 | 4.845 | 74,673 | -0.04(-0.79%) |
Sep 01, 2021 | 4.672 | 5.038 | 4.586 | 4.884 | 222,471 | +0.20(+4.31%) |
Aug 31, 2021 | 4.595 | 4.759 | 4.518 | 4.682 | 150,759 | +0.09(+1.88%) |
Aug 30, 2021 | 4.730 | 4.730 | 4.518 | 4.595 | 194,340 | +0.00(+0.00%) |
Aug 27, 2021 | 4.893 | 4.893 | 4.538 | 4.595 | 177,367 | -0.18(-3.82%) |
Aug 26, 2021 | 5.134 | 5.153 | 4.711 | 4.778 | 175,540 | -0.35(-6.75%) |
Aug 25, 2021 | 5.278 | 5.384 | 5.009 | 5.124 | 101,020 | -0.17(-3.27%) |
Aug 24, 2021 | 4.970 | 5.461 | 4.913 | 5.297 | 188,653 | +0.41(+8.46%) |
Aug 23, 2021 | 5.201 | 5.296 | 4.807 | 4.884 | 196,581 | -0.25(-4.87%) |
Aug 20, 2021 | 4.788 | 5.191 | 4.788 | 5.134 | 220,402 | +0.49(+10.56%) |
Aug 19, 2021 | 4.576 | 4.753 | 4.480 | 4.643 | 112,370 | -0.09(-1.83%) |
Aug 18, 2021 | 4.893 | 5.047 | 4.278 | 4.730 | 731,601 | -0.27(-5.38%) |
Aug 17, 2021 | 4.220 | 5.287 | 4.115 | 4.999 | 829,913 | +0.69(+16.07%) |
Aug 16, 2021 | 5.499 | 5.499 | 4.201 | 4.307 | 594,734 | -1.21(-21.95%) |
Aug 13, 2021 | 6.162 | 6.188 | 5.480 | 5.518 | 144,356 | -0.53(-8.74%) |
Aug 12, 2021 | 6.162 | 6.345 | 5.586 | 6.047 | 223,654 | -0.31(-4.84%) |
Aug 11, 2021 | 6.480 | 6.526 | 6.232 | 6.355 | 92,206 | -0.19(-2.94%) |
Aug 10, 2021 | 7.950 | 8.124 | 6.422 | 6.547 | 417,768 | -1.06(-13.91%) |
Aug 09, 2021 | 7.412 | 8.037 | 7.210 | 7.604 | 244,823 | +0.26(+3.53%) |
Aug 06, 2021 | 7.335 | 7.681 | 7.210 | 7.345 | 98,538 | +0.17(+2.41%) |
Aug 05, 2021 | 7.479 | 7.585 | 7.114 | 7.172 | 166,203 | -0.32(-4.24%) |
Aug 04, 2021 | 7.566 | 7.710 | 7.402 | 7.489 | 101,402 | +0.21(+2.91%) |
Aug 03, 2021 | 7.547 | 7.547 | 7.028 | 7.278 | 137,855 | -0.22(-2.95%) |