Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.924 | 5.058 | 4.852 | 4.852 | 13,272 | -0.10(-1.99%) |
Oct 28, 2021 | 4.986 | 5.088 | 4.848 | 4.951 | 30,581 | -0.03(-0.54%) |
Oct 27, 2021 | 4.960 | 5.049 | 4.915 | 4.977 | 22,864 | -0.03(-0.54%) |
Oct 26, 2021 | 4.942 | 5.004 | 41,188 | +0.09(+1.82%) | ||
Oct 25, 2021 | 4.915 | 5.103 | 4.915 | 4.915 | 36,972 | -0.05(-1.08%) |
Oct 22, 2021 | 5.067 | 5.138 | 4.915 | 4.969 | 22,941 | -0.10(-1.94%) |
Oct 21, 2021 | 5.156 | 5.165 | 5.006 | 5.067 | 10,233 | -0.08(-1.56%) |
Oct 20, 2021 | 5.058 | 5.147 | 4.995 | 5.147 | 4,780 | +0.11(+2.13%) |
Oct 19, 2021 | 4.973 | 5.129 | 4.951 | 5.040 | 29,426 | +0.07(+1.44%) |
Oct 18, 2021 | 5.076 | 5.183 | 4.942 | 4.969 | 26,758 | -0.05(-1.07%) |
Oct 15, 2021 | 5.165 | 5.183 | 5.004 | 5.022 | 23,036 | -0.15(-2.94%) |
Oct 14, 2021 | 5.174 | 5.183 | 5.115 | 5.174 | 16,436 | +0.04(+0.87%) |
Oct 13, 2021 | 5.183 | 5.317 | 5.129 | 5.129 | 14,165 | -0.05(-1.03%) |
Oct 12, 2021 | 5.165 | 5.268 | 5.147 | 5.183 | 15,499 | +0.02(+0.35%) |
Oct 11, 2021 | 5.183 | 5.228 | 5.120 | 5.165 | 35,605 | -0.02(-0.34%) |
Oct 08, 2021 | 5.149 | 5.456 | 5.147 | 5.183 | 44,241 | +0.04(+0.69%) |
Oct 07, 2021 | 5.183 | 5.192 | 5.147 | 5.147 | 28,119 | -0.04(-0.69%) |
Oct 06, 2021 | 5.174 | 5.299 | 5.059 | 5.183 | 51,808 | +0.02(+0.35%) |
Oct 05, 2021 | 5.174 | 5.362 | 5.014 | 5.165 | 112,460 | +0.07(+1.40%) |
Oct 04, 2021 | 5.183 | 5.372 | 4.915 | 5.094 | 131,178 | -0.36(-6.56%) |
Oct 01, 2021 | 6.032 | 6.077 | 5.415 | 5.451 | 304,179 | -0.30(-5.28%) |
Sep 30, 2021 | 4.915 | 5.826 | 4.888 | 5.755 | 258,626 | +0.89(+18.38%) |
Sep 29, 2021 | 4.870 | 4.870 | 4.801 | 4.861 | 14,067 | +0.04(+0.93%) |
Sep 28, 2021 | 4.915 | 4.915 | 4.584 | 4.817 | 41,458 | -0.04(-0.74%) |
Sep 27, 2021 | 4.915 | 4.915 | 4.843 | 4.852 | 38,859 | +0.01(+0.18%) |
Sep 24, 2021 | 4.656 | 4.870 | 4.557 | 4.843 | 148,311 | +0.20(+4.23%) |
Sep 23, 2021 | 4.611 | 4.647 | 4.558 | 4.647 | 14,198 | +0.01(+0.19%) |
Sep 22, 2021 | 4.540 | 4.647 | 4.540 | 4.638 | 3,808 | +0.04(+0.78%) |
Sep 21, 2021 | 4.593 | 4.647 | 4.593 | 4.602 | 36,355 | -0.02(-0.39%) |
Sep 20, 2021 | 4.531 | 4.647 | 4.388 | 4.620 | 13,932 | +0.02(+0.39%) |
Sep 17, 2021 | 4.504 | 4.647 | 4.360 | 4.602 | 163,418 | +0.13(+3.00%) |
Sep 16, 2021 | 4.602 | 4.647 | 4.343 | 4.468 | 62,621 | -0.16(-3.47%) |
Sep 15, 2021 | 4.638 | 4.647 | 4.575 | 4.629 | 48,035 | -0.01(-0.19%) |
Sep 14, 2021 | 4.647 | 4.647 | 4.633 | 4.638 | 32,063 | +0.01(+0.19%) |
Sep 13, 2021 | 4.557 | 4.647 | 4.526 | 4.629 | 20,419 | -0.02(-0.38%) |
Sep 10, 2021 | 4.647 | 4.647 | 4.629 | 4.647 | 12,830 | +0.00(+0.00%) |
Sep 09, 2021 | 4.575 | 4.647 | 4.557 | 4.647 | 78,499 | +0.09(+1.96%) |
Sep 08, 2021 | 4.504 | 4.588 | 4.459 | 4.557 | 23,296 | +0.01(+0.20%) |
Sep 07, 2021 | 4.477 | 4.629 | 4.477 | 4.549 | 20,503 | +0.12(+2.62%) |
Sep 03, 2021 | 4.470 | 4.544 | 4.343 | 4.432 | 26,061 | -0.04(-1.00%) |
Sep 02, 2021 | 4.593 | 4.593 | 4.460 | 4.477 | 21,071 | -0.08(-1.76%) |
Sep 01, 2021 | 4.602 | 4.629 | 4.468 | 4.557 | 12,773 | -0.01(-0.20%) |
Aug 31, 2021 | 4.531 | 4.647 | 4.504 | 4.566 | 15,975 | +0.03(+0.59%) |
Aug 30, 2021 | 4.580 | 4.589 | 4.540 | 4.540 | 5,334 | -0.02(-0.39%) |
Aug 27, 2021 | 4.584 | 4.602 | 4.549 | 4.557 | 28,169 | +0.00(+0.00%) |
Aug 26, 2021 | 4.500 | 4.558 | 4.495 | 4.557 | 29,725 | +0.05(+1.19%) |
Aug 25, 2021 | 4.513 | 4.584 | 4.504 | 4.504 | 18,033 | -0.04(-0.79%) |
Aug 24, 2021 | 4.378 | 4.627 | 4.370 | 4.540 | 18,712 | +0.23(+5.39%) |
Aug 23, 2021 | 4.200 | 4.379 | 4.200 | 4.307 | 24,279 | +0.08(+1.90%) |
Aug 20, 2021 | 4.209 | 4.243 | 4.200 | 4.227 | 29,134 | +0.02(+0.42%) |
Aug 19, 2021 | 4.334 | 4.391 | 4.200 | 4.209 | 30,365 | -0.20(-4.46%) |
Aug 18, 2021 | 4.289 | 4.407 | 4.245 | 4.406 | 49,899 | +0.11(+2.60%) |
Aug 17, 2021 | 4.263 | 4.397 | 4.263 | 4.294 | 25,797 | -0.00(-0.10%) |
Aug 16, 2021 | 4.432 | 4.432 | 4.263 | 4.298 | 65,562 | -0.21(-4.56%) |
Aug 13, 2021 | 4.584 | 4.584 | 4.504 | 4.504 | 42,228 | -0.13(-2.89%) |
Aug 12, 2021 | 4.647 | 4.647 | 4.557 | 4.638 | 44,091 | -0.01(-0.19%) |
Aug 11, 2021 | 4.468 | 4.647 | 4.432 | 4.647 | 73,374 | +0.30(+7.00%) |
Aug 10, 2021 | 4.245 | 4.406 | 4.200 | 4.343 | 45,409 | +0.09(+2.10%) |
Aug 09, 2021 | 4.414 | 4.513 | 4.120 | 4.254 | 80,616 | -0.25(-5.56%) |
Aug 06, 2021 | 4.457 | 4.535 | 4.432 | 4.504 | 33,306 | +0.01(+0.20%) |
Aug 05, 2021 | 4.423 | 4.584 | 4.414 | 4.495 | 63,588 | +0.07(+1.62%) |
Aug 04, 2021 | 4.468 | 4.468 | 4.414 | 4.423 | 13,458 | -0.08(-1.79%) |
Aug 03, 2021 | 4.423 | 4.504 | 4.272 | 4.504 | 50,797 | +0.10(+2.23%) |