Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.880 | 5.100 | 4.750 | 4.800 | 11,309 | -0.05(-1.03%) |
Oct 28, 2021 | 5.060 | 5.080 | 4.800 | 4.850 | 10,502 | -0.15(-3.00%) |
Oct 27, 2021 | 4.840 | 5.210 | 4.840 | 5.000 | 130,806 | +0.38(+8.34%) |
Oct 26, 2021 | 4.590 | 4.615 | 6,850 | +0.03(+0.54%) | ||
Oct 25, 2021 | 4.790 | 4.800 | 4.589 | 4.590 | 7,303 | +0.01(+0.22%) |
Oct 22, 2021 | 4.616 | 4.940 | 4.570 | 4.580 | 8,600 | -0.22(-4.58%) |
Oct 21, 2021 | 4.910 | 4.970 | 4.720 | 4.800 | 4,929 | -0.17(-3.42%) |
Oct 20, 2021 | 5.000 | 5.000 | 4.550 | 4.970 | 63,451 | -0.02(-0.33%) |
Oct 19, 2021 | 4.980 | 4.987 | 4.790 | 4.987 | 5,635 | +0.04(+0.74%) |
Oct 18, 2021 | 4.809 | 4.950 | 4.809 | 4.950 | 1,666 | +0.04(+0.81%) |
Oct 15, 2021 | 5.120 | 5.120 | 4.800 | 4.910 | 2,945 | -0.16(-3.16%) |
Oct 14, 2021 | 4.830 | 5.070 | 4.830 | 5.070 | 23,688 | +0.36(+7.64%) |
Oct 13, 2021 | 4.680 | 4.940 | 4.620 | 4.710 | 22,193 | +0.03(+0.64%) |
Oct 12, 2021 | 4.660 | 4.750 | 4.660 | 4.680 | 6,422 | +0.02(+0.43%) |
Oct 11, 2021 | 4.660 | 4.700 | 4.630 | 4.660 | 11,692 | +0.07(+1.53%) |
Oct 08, 2021 | 4.730 | 4.750 | 4.530 | 4.590 | 10,822 | -0.03(-0.65%) |
Oct 07, 2021 | 4.570 | 4.650 | 4.520 | 4.620 | 14,988 | +0.07(+1.54%) |
Oct 06, 2021 | 4.680 | 4.680 | 4.550 | 4.550 | 2,680 | -0.12(-2.57%) |
Oct 05, 2021 | 4.670 | 4.700 | 4.530 | 4.670 | 9,598 | +0.07(+1.52%) |
Oct 04, 2021 | 4.610 | 4.660 | 4.540 | 4.600 | 29,305 | +0.00(+0.00%) |
Oct 01, 2021 | 4.880 | 4.880 | 4.570 | 4.600 | 67,461 | -0.27(-5.54%) |
Sep 30, 2021 | 4.830 | 4.955 | 4.600 | 4.870 | 37,715 | +0.03(+0.62%) |
Sep 29, 2021 | 4.930 | 4.940 | 4.780 | 4.840 | 11,966 | -0.07(-1.43%) |
Sep 28, 2021 | 5.010 | 5.045 | 4.900 | 4.910 | 20,881 | -0.12(-2.39%) |
Sep 27, 2021 | 5.130 | 5.130 | 5.000 | 5.030 | 6,220 | -0.09(-1.76%) |
Sep 24, 2021 | 5.060 | 5.140 | 5.010 | 5.120 | 12,768 | +0.06(+1.19%) |
Sep 23, 2021 | 5.150 | 5.150 | 5.000 | 5.060 | 5,458 | -0.06(-1.17%) |
Sep 22, 2021 | 5.160 | 5.189 | 5.000 | 5.120 | 17,905 | -0.03(-0.58%) |
Sep 21, 2021 | 5.060 | 5.150 | 4.911 | 5.150 | 36,986 | +0.09(+1.78%) |
Sep 20, 2021 | 5.030 | 5.100 | 4.850 | 5.060 | 39,125 | -0.21(-3.98%) |
Sep 17, 2021 | 5.020 | 5.399 | 4.813 | 5.270 | 45,187 | +0.24(+4.77%) |
Sep 16, 2021 | 4.954 | 5.080 | 4.790 | 5.030 | 30,759 | +0.09(+1.82%) |
Sep 15, 2021 | 4.680 | 5.080 | 4.650 | 4.940 | 56,058 | +0.26(+5.56%) |
Sep 14, 2021 | 5.090 | 5.113 | 4.650 | 4.680 | 71,023 | -0.46(-8.95%) |
Sep 13, 2021 | 5.690 | 5.820 | 4.790 | 5.140 | 333,478 | -0.42(-7.55%) |
Sep 10, 2021 | 5.700 | 5.800 | 5.150 | 5.560 | 260,954 | -0.44(-7.33%) |
Sep 09, 2021 | 5.430 | 6.980 | 5.370 | 6.000 | 2,358,756 | +0.54(+9.89%) |
Sep 08, 2021 | 4.860 | 5.550 | 4.680 | 5.460 | 131,988 | +0.70(+14.71%) |
Sep 07, 2021 | 5.000 | 5.000 | 4.700 | 4.760 | 18,891 | -0.23(-4.61%) |
Sep 03, 2021 | 5.020 | 5.190 | 4.901 | 4.990 | 9,045 | -0.09(-1.77%) |
Sep 02, 2021 | 5.110 | 5.200 | 5.020 | 5.080 | 3,755 | -0.10(-1.93%) |
Sep 01, 2021 | 5.190 | 5.230 | 5.040 | 5.180 | 8,725 | +0.01(+0.19%) |
Aug 31, 2021 | 4.950 | 5.200 | 4.909 | 5.170 | 17,183 | +0.27(+5.51%) |
Aug 30, 2021 | 4.950 | 5.070 | 4.840 | 4.900 | 8,949 | -0.07(-1.41%) |
Aug 27, 2021 | 4.950 | 5.150 | 4.920 | 4.970 | 10,259 | +0.08(+1.64%) |
Aug 26, 2021 | 4.940 | 4.950 | 4.760 | 4.890 | 20,707 | -0.01(-0.20%) |
Aug 25, 2021 | 4.830 | 4.950 | 4.830 | 4.900 | 10,497 | +0.00(+0.00%) |
Aug 24, 2021 | 4.850 | 5.060 | 4.810 | 4.900 | 14,788 | -0.03(-0.61%) |
Aug 23, 2021 | 4.660 | 5.000 | 4.640 | 4.930 | 6,262 | +0.24(+5.12%) |
Aug 20, 2021 | 4.550 | 4.960 | 4.550 | 4.690 | 16,470 | -0.04(-0.85%) |
Aug 19, 2021 | 4.900 | 4.900 | 4.550 | 4.730 | 15,475 | -0.13(-2.67%) |
Aug 18, 2021 | 5.030 | 5.030 | 4.820 | 4.860 | 7,238 | -0.21(-4.14%) |
Aug 17, 2021 | 4.540 | 5.180 | 4.540 | 5.070 | 69,160 | +0.57(+12.66%) |
Aug 16, 2021 | 4.760 | 4.850 | 4.500 | 4.500 | 34,975 | -0.26(-5.46%) |
Aug 13, 2021 | 4.900 | 4.968 | 4.760 | 4.760 | 68,255 | -0.19(-3.74%) |
Aug 12, 2021 | 4.900 | 5.010 | 4.850 | 4.945 | 20,616 | +0.06(+1.12%) |
Aug 11, 2021 | 4.990 | 5.021 | 4.880 | 4.890 | 9,573 | -0.10(-2.00%) |
Aug 10, 2021 | 5.100 | 5.130 | 4.990 | 4.990 | 9,299 | -0.13(-2.54%) |
Aug 09, 2021 | 5.150 | 5.180 | 4.920 | 5.120 | 12,725 | -0.01(-0.19%) |
Aug 06, 2021 | 5.200 | 5.350 | 5.060 | 5.130 | 11,152 | -0.08(-1.54%) |
Aug 05, 2021 | 5.300 | 5.320 | 4.950 | 5.210 | 92,115 | +0.11(+2.16%) |
Aug 04, 2021 | 5.450 | 5.543 | 5.000 | 5.100 | 42,398 | -0.48(-8.60%) |
Aug 03, 2021 | 5.550 | 5.880 | 5.080 | 5.580 | 506,248 | +0.26(+4.89%) |