Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.690 | 4.780 | 4.630 | 4.770 | 2,363,308 | +0.10(+2.14%) |
Oct 28, 2021 | 4.590 | 4.670 | 4.480 | 4.670 | 2,866,128 | +0.09(+1.97%) |
Oct 27, 2021 | 4.650 | 4.680 | 4.570 | 4.580 | 2,740,114 | -0.07(-1.51%) |
Oct 26, 2021 | 4.772 | 4.650 | 8,989,660 | -0.11(-2.31%) | ||
Oct 25, 2021 | 4.950 | 4.970 | 4.720 | 4.760 | 4,933,821 | -0.24(-4.80%) |
Oct 22, 2021 | 5.020 | 5.020 | 4.930 | 5.000 | 1,986,065 | -0.01(-0.20%) |
Oct 21, 2021 | 5.000 | 5.050 | 4.980 | 5.010 | 1,112,502 | -0.02(-0.40%) |
Oct 20, 2021 | 5.050 | 5.070 | 4.970 | 5.030 | 1,430,422 | -0.02(-0.40%) |
Oct 19, 2021 | 5.080 | 5.110 | 5.020 | 5.050 | 1,397,484 | +0.01(+0.20%) |
Oct 18, 2021 | 5.110 | 5.160 | 5.010 | 5.040 | 1,396,778 | -0.12(-2.33%) |
Oct 15, 2021 | 5.220 | 5.237 | 5.110 | 5.160 | 1,338,575 | -0.01(-0.19%) |
Oct 14, 2021 | 5.180 | 5.235 | 5.125 | 5.170 | 1,620,166 | +0.00(+0.00%) |
Oct 13, 2021 | 5.210 | 5.220 | 5.115 | 5.170 | 1,209,887 | -0.01(-0.19%) |
Oct 12, 2021 | 5.110 | 5.240 | 5.100 | 5.180 | 1,677,206 | +0.09(+1.77%) |
Oct 11, 2021 | 5.060 | 5.170 | 4.995 | 5.090 | 1,959,228 | +0.07(+1.39%) |
Oct 08, 2021 | 4.980 | 5.040 | 4.940 | 5.020 | 1,751,033 | +0.07(+1.41%) |
Oct 07, 2021 | 4.900 | 5.035 | 4.855 | 4.950 | 1,392,949 | +0.08(+1.64%) |
Oct 06, 2021 | 4.910 | 4.920 | 4.815 | 4.870 | 2,164,217 | -0.05(-1.02%) |
Oct 05, 2021 | 5.000 | 5.035 | 4.805 | 4.920 | 3,353,798 | -0.07(-1.40%) |
Oct 04, 2021 | 5.070 | 5.100 | 4.930 | 4.990 | 3,495,994 | -0.12(-2.35%) |
Oct 01, 2021 | 5.110 | 5.160 | 4.990 | 5.110 | 2,537,463 | +0.01(+0.20%) |
Sep 30, 2021 | 5.140 | 5.160 | 5.050 | 5.100 | 2,757,547 | -0.04(-0.78%) |
Sep 29, 2021 | 5.210 | 5.303 | 5.110 | 5.140 | 1,837,314 | -0.11(-2.10%) |
Sep 28, 2021 | 5.360 | 5.360 | 5.225 | 5.250 | 2,668,812 | -0.13(-2.42%) |
Sep 27, 2021 | 5.400 | 5.410 | 5.290 | 5.380 | 1,875,254 | -0.02(-0.37%) |
Sep 24, 2021 | 5.390 | 5.520 | 5.325 | 5.400 | 2,763,392 | -0.04(-0.74%) |
Sep 23, 2021 | 5.300 | 5.440 | 5.280 | 5.440 | 3,175,205 | +0.15(+2.84%) |
Sep 22, 2021 | 5.140 | 5.320 | 5.110 | 5.290 | 2,991,592 | +0.16(+3.12%) |
Sep 21, 2021 | 5.090 | 5.180 | 5.090 | 5.130 | 1,853,909 | +0.05(+0.98%) |
Sep 20, 2021 | 5.070 | 5.135 | 4.950 | 5.080 | 4,137,591 | -0.07(-1.36%) |
Sep 17, 2021 | 5.200 | 5.210 | 5.070 | 5.150 | 2,090,943 | -0.02(-0.39%) |
Sep 16, 2021 | 5.140 | 5.200 | 5.040 | 5.170 | 1,956,381 | +0.01(+0.19%) |
Sep 15, 2021 | 5.180 | 5.290 | 5.140 | 5.160 | 1,783,566 | -0.01(-0.19%) |
Sep 14, 2021 | 5.280 | 5.370 | 5.160 | 5.170 | 2,614,299 | -0.10(-1.90%) |
Sep 13, 2021 | 5.310 | 5.420 | 5.230 | 5.270 | 1,746,796 | -0.03(-0.57%) |
Sep 10, 2021 | 5.280 | 5.440 | 5.280 | 5.300 | 2,413,273 | +0.03(+0.57%) |
Sep 09, 2021 | 5.240 | 5.360 | 5.170 | 5.270 | 4,035,032 | +0.12(+2.33%) |
Sep 08, 2021 | 5.160 | 5.250 | 5.035 | 5.150 | 3,046,788 | -0.01(-0.19%) |
Sep 07, 2021 | 5.250 | 5.270 | 5.074 | 5.160 | 4,055,480 | -0.13(-2.46%) |
Sep 03, 2021 | 5.360 | 5.390 | 5.200 | 5.290 | 2,816,133 | -0.11(-2.04%) |
Sep 02, 2021 | 5.420 | 5.490 | 5.350 | 5.400 | 1,820,477 | -0.03(-0.55%) |
Sep 01, 2021 | 5.480 | 5.480 | 5.330 | 5.430 | 2,603,078 | -0.01(-0.18%) |
Aug 31, 2021 | 5.540 | 5.675 | 5.410 | 5.440 | 3,571,886 | -0.10(-1.81%) |
Aug 30, 2021 | 5.600 | 5.675 | 5.480 | 5.540 | 3,251,953 | -0.08(-1.42%) |
Aug 27, 2021 | 5.660 | 5.800 | 5.580 | 5.620 | 3,451,268 | -0.03(-0.53%) |
Aug 26, 2021 | 5.820 | 5.860 | 5.590 | 5.650 | 2,705,082 | -0.19(-3.25%) |
Aug 25, 2021 | 5.740 | 5.850 | 5.680 | 5.840 | 3,265,169 | +0.07(+1.21%) |
Aug 24, 2021 | 5.930 | 5.930 | 5.620 | 5.770 | 4,292,594 | -0.01(-0.17%) |
Aug 23, 2021 | 5.550 | 5.970 | 5.488 | 5.780 | 5,851,928 | +0.39(+7.24%) |
Aug 20, 2021 | 5.380 | 5.450 | 5.301 | 5.390 | 3,058,761 | -0.02(-0.37%) |
Aug 19, 2021 | 5.600 | 5.693 | 5.320 | 5.410 | 3,727,821 | -0.20(-3.57%) |
Aug 18, 2021 | 5.620 | 5.900 | 5.600 | 5.610 | 5,278,765 | +0.00(+0.00%) |
Aug 17, 2021 | 5.300 | 5.610 | 5.300 | 5.610 | 5,070,745 | +0.32(+6.05%) |
Aug 16, 2021 | 5.410 | 5.435 | 5.190 | 5.290 | 4,654,829 | -0.13(-2.40%) |
Aug 13, 2021 | 5.600 | 5.620 | 5.300 | 5.420 | 5,226,192 | -0.22(-3.90%) |
Aug 12, 2021 | 4.990 | 5.800 | 4.940 | 5.640 | 14,036,550 | +0.70(+14.17%) |
Aug 11, 2021 | 4.890 | 5.005 | 4.860 | 4.940 | 4,301,757 | +0.07(+1.44%) |
Aug 10, 2021 | 4.830 | 4.880 | 4.765 | 4.870 | 2,747,100 | +0.02(+0.41%) |
Aug 09, 2021 | 4.910 | 4.990 | 4.830 | 4.850 | 4,537,980 | -0.08(-1.62%) |
Aug 06, 2021 | 4.860 | 4.950 | 4.745 | 4.930 | 4,254,960 | +0.07(+1.44%) |
Aug 05, 2021 | 4.550 | 5.005 | 4.495 | 4.860 | 9,970,957 | +0.42(+9.46%) |
Aug 04, 2021 | 4.400 | 4.520 | 4.320 | 4.440 | 7,545,622 | +0.14(+3.26%) |
Aug 03, 2021 | 4.260 | 4.500 | 4.100 | 4.300 | 5,545,383 | +0.08(+1.90%) |