Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.870 | 4.870 | 4.700 | 4.700 | 181,649 | -0.20(-4.08%) |
Oct 28, 2021 | 4.910 | 4.960 | 4.850 | 4.900 | 78,404 | +0.05(+1.03%) |
Oct 27, 2021 | 4.890 | 5.010 | 4.760 | 4.850 | 131,795 | -0.12(-2.41%) |
Oct 26, 2021 | 5.140 | 4.970 | 74,145 | -0.15(-2.93%) | ||
Oct 25, 2021 | 5.090 | 5.180 | 5.070 | 5.120 | 68,502 | +0.07(+1.39%) |
Oct 22, 2021 | 4.980 | 5.050 | 4.760 | 5.050 | 88,834 | +0.10(+2.02%) |
Oct 21, 2021 | 4.900 | 4.970 | 4.830 | 4.950 | 55,544 | +0.05(+1.02%) |
Oct 20, 2021 | 4.760 | 4.920 | 4.700 | 4.900 | 84,652 | +0.11(+2.30%) |
Oct 19, 2021 | 4.840 | 4.950 | 4.730 | 4.790 | 87,833 | -0.03(-0.62%) |
Oct 18, 2021 | 4.850 | 4.930 | 4.730 | 4.820 | 205,932 | -0.12(-2.43%) |
Oct 15, 2021 | 5.000 | 5.030 | 4.923 | 4.940 | 155,519 | -0.05(-1.00%) |
Oct 14, 2021 | 4.750 | 5.040 | 4.750 | 4.990 | 243,669 | +0.29(+6.17%) |
Oct 13, 2021 | 4.700 | 4.740 | 4.520 | 4.700 | 100,999 | -0.04(-0.84%) |
Oct 12, 2021 | 4.790 | 4.790 | 4.650 | 4.740 | 42,235 | -0.03(-0.63%) |
Oct 11, 2021 | 4.700 | 4.820 | 4.590 | 4.770 | 119,288 | -0.01(-0.21%) |
Oct 08, 2021 | 4.930 | 4.937 | 4.730 | 4.780 | 53,959 | -0.09(-1.85%) |
Oct 07, 2021 | 4.650 | 4.960 | 4.650 | 4.870 | 72,671 | +0.20(+4.28%) |
Oct 06, 2021 | 4.750 | 4.750 | 4.556 | 4.670 | 47,372 | -0.10(-2.10%) |
Oct 05, 2021 | 4.700 | 4.850 | 4.630 | 4.770 | 68,007 | +0.08(+1.71%) |
Oct 04, 2021 | 4.590 | 4.740 | 4.420 | 4.690 | 135,319 | +0.06(+1.30%) |
Oct 01, 2021 | 4.790 | 5.010 | 4.620 | 4.630 | 193,171 | -0.13(-2.73%) |
Sep 30, 2021 | 4.370 | 4.760 | 4.360 | 4.760 | 163,561 | +0.40(+9.17%) |
Sep 29, 2021 | 4.310 | 4.500 | 4.300 | 4.360 | 88,985 | +0.07(+1.63%) |
Sep 28, 2021 | 4.500 | 4.500 | 4.290 | 4.290 | 158,716 | -0.25(-5.51%) |
Sep 27, 2021 | 4.570 | 4.620 | 4.500 | 4.540 | 50,053 | -0.04(-0.87%) |
Sep 24, 2021 | 4.490 | 4.730 | 4.470 | 4.580 | 119,590 | +0.07(+1.55%) |
Sep 23, 2021 | 4.390 | 4.580 | 4.300 | 4.510 | 135,503 | +0.12(+2.73%) |
Sep 22, 2021 | 4.260 | 4.430 | 4.260 | 4.390 | 60,470 | +0.13(+3.05%) |
Sep 21, 2021 | 4.230 | 4.380 | 4.195 | 4.260 | 148,270 | +0.08(+1.91%) |
Sep 20, 2021 | 4.420 | 4.430 | 4.120 | 4.180 | 225,914 | -0.28(-6.28%) |
Sep 17, 2021 | 4.370 | 4.540 | 4.350 | 4.460 | 274,574 | +0.04(+0.90%) |
Sep 16, 2021 | 4.340 | 4.550 | 4.295 | 4.420 | 142,504 | +0.07(+1.61%) |
Sep 15, 2021 | 4.170 | 4.370 | 4.170 | 4.350 | 142,088 | +0.18(+4.32%) |
Sep 14, 2021 | 4.230 | 4.330 | 4.140 | 4.170 | 175,476 | -0.10(-2.34%) |
Sep 13, 2021 | 4.430 | 4.430 | 4.230 | 4.270 | 75,616 | -0.07(-1.61%) |
Sep 10, 2021 | 4.320 | 4.550 | 4.320 | 4.340 | 143,672 | +0.02(+0.46%) |
Sep 09, 2021 | 4.220 | 4.400 | 4.220 | 4.320 | 85,036 | +0.05(+1.17%) |
Sep 08, 2021 | 4.190 | 4.270 | 4.070 | 4.270 | 70,621 | +0.08(+1.91%) |
Sep 07, 2021 | 4.290 | 4.345 | 4.150 | 4.190 | 96,630 | -0.06(-1.41%) |
Sep 03, 2021 | 4.230 | 4.320 | 4.210 | 4.250 | 114,272 | -0.02(-0.47%) |
Sep 02, 2021 | 4.390 | 4.460 | 4.250 | 4.270 | 136,246 | -0.11(-2.51%) |
Sep 01, 2021 | 4.550 | 4.550 | 4.340 | 4.380 | 173,867 | -0.13(-2.88%) |
Aug 31, 2021 | 4.130 | 4.540 | 4.120 | 4.510 | 545,040 | +0.34(+8.15%) |
Aug 30, 2021 | 4.130 | 4.200 | 4.060 | 4.170 | 61,969 | +0.06(+1.46%) |
Aug 27, 2021 | 4.020 | 4.160 | 4.020 | 4.110 | 93,642 | +0.10(+2.49%) |
Aug 26, 2021 | 4.100 | 4.105 | 3.980 | 4.010 | 177,950 | -0.10(-2.43%) |
Aug 25, 2021 | 4.160 | 4.200 | 4.070 | 4.110 | 155,626 | +0.00(+0.00%) |
Aug 24, 2021 | 3.880 | 4.150 | 3.880 | 4.110 | 223,976 | +0.24(+6.20%) |
Aug 23, 2021 | 3.800 | 3.970 | 3.800 | 3.870 | 98,480 | +0.09(+2.38%) |
Aug 20, 2021 | 3.690 | 3.820 | 3.670 | 3.780 | 107,203 | +0.15(+4.13%) |
Aug 19, 2021 | 3.690 | 3.750 | 3.620 | 3.630 | 106,446 | -0.09(-2.42%) |
Aug 18, 2021 | 3.640 | 3.840 | 3.630 | 3.720 | 91,116 | +0.05(+1.36%) |
Aug 17, 2021 | 3.800 | 3.860 | 3.620 | 3.670 | 303,048 | -0.13(-3.42%) |
Aug 16, 2021 | 3.850 | 3.940 | 3.760 | 3.800 | 216,376 | -0.08(-2.06%) |
Aug 13, 2021 | 3.770 | 3.930 | 3.760 | 3.880 | 173,486 | +0.10(+2.65%) |
Aug 12, 2021 | 3.730 | 3.835 | 3.710 | 3.780 | 163,674 | -0.05(-1.31%) |
Aug 11, 2021 | 3.820 | 3.880 | 3.800 | 3.830 | 94,808 | +0.00(+0.00%) |
Aug 10, 2021 | 3.760 | 3.895 | 3.760 | 3.830 | 141,538 | +0.03(+0.79%) |
Aug 09, 2021 | 3.860 | 3.920 | 3.770 | 3.800 | 94,955 | -0.12(-3.06%) |
Aug 06, 2021 | 3.770 | 4.070 | 3.770 | 3.920 | 132,850 | +0.12(+3.16%) |
Aug 05, 2021 | 3.750 | 3.834 | 3.690 | 3.800 | 220,337 | +0.06(+1.60%) |
Aug 04, 2021 | 3.800 | 3.810 | 3.670 | 3.740 | 98,967 | -0.07(-1.84%) |
Aug 03, 2021 | 3.850 | 3.855 | 3.770 | 3.810 | 95,391 | -0.05(-1.30%) |