Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.820 | 3.860 | 3.680 | 3.770 | 308,930 | -0.06(-1.57%) |
Oct 28, 2021 | 3.760 | 3.890 | 3.610 | 3.830 | 349,725 | +0.16(+4.36%) |
Oct 27, 2021 | 3.750 | 3.940 | 3.640 | 3.670 | 719,569 | -0.07(-1.87%) |
Oct 26, 2021 | 3.950 | 3.740 | 3,170,493 | -0.20(-5.08%) | ||
Oct 25, 2021 | 4.130 | 4.130 | 3.930 | 3.940 | 440,896 | -0.13(-3.19%) |
Oct 22, 2021 | 4.330 | 4.330 | 3.980 | 4.070 | 738,454 | -0.26(-6.00%) |
Oct 21, 2021 | 4.340 | 4.450 | 4.250 | 4.330 | 304,778 | +0.00(+0.00%) |
Oct 20, 2021 | 4.430 | 4.430 | 4.320 | 4.330 | 161,107 | -0.11(-2.48%) |
Oct 19, 2021 | 4.320 | 4.440 | 4.220 | 4.440 | 424,641 | +0.17(+3.98%) |
Oct 18, 2021 | 4.390 | 4.470 | 4.230 | 4.270 | 412,217 | -0.13(-2.95%) |
Oct 15, 2021 | 4.620 | 4.680 | 4.350 | 4.400 | 686,727 | -0.13(-2.87%) |
Oct 14, 2021 | 4.410 | 4.680 | 4.380 | 4.530 | 552,189 | +0.21(+4.86%) |
Oct 13, 2021 | 4.370 | 4.370 | 4.210 | 4.320 | 957,163 | +0.01(+0.23%) |
Oct 12, 2021 | 4.400 | 4.520 | 4.280 | 4.310 | 309,042 | -0.09(-2.05%) |
Oct 08, 2021 | 4.400 | 4.400 | 4.400 | 0 | -0.10(-2.22%) | |
Oct 07, 2021 | 4.450 | 4.580 | 4.380 | 4.500 | 239,973 | +0.09(+2.04%) |
Oct 06, 2021 | 4.700 | 4.770 | 4.370 | 4.410 | 540,674 | -0.34(-7.16%) |
Oct 05, 2021 | 4.780 | 5.010 | 4.700 | 4.750 | 793,333 | +0.02(+0.42%) |
Oct 04, 2021 | 4.690 | 4.760 | 4.480 | 4.730 | 942,476 | +0.12(+2.60%) |
Oct 01, 2021 | 4.790 | 4.800 | 4.470 | 4.610 | 1,483,143 | +0.04(+0.88%) |
Sep 30, 2021 | 4.390 | 4.680 | 4.360 | 4.570 | 2,135,293 | +0.19(+4.34%) |
Sep 29, 2021 | 4.400 | 4.560 | 4.370 | 4.380 | 1,300,042 | +0.01(+0.23%) |
Sep 28, 2021 | 4.540 | 4.570 | 4.350 | 4.370 | 774,559 | -0.22(-4.79%) |
Sep 27, 2021 | 4.670 | 4.720 | 4.580 | 4.590 | 548,200 | -0.11(-2.34%) |
Sep 24, 2021 | 4.780 | 4.870 | 4.670 | 4.700 | 373,861 | -0.11(-2.29%) |
Sep 23, 2021 | 4.680 | 4.950 | 4.680 | 4.810 | 334,779 | +0.14(+3.00%) |
Sep 22, 2021 | 4.560 | 4.720 | 4.550 | 4.670 | 336,849 | +0.09(+1.97%) |
Sep 21, 2021 | 4.650 | 4.730 | 4.510 | 4.580 | 338,127 | -0.04(-0.87%) |
Sep 20, 2021 | 4.840 | 4.840 | 4.500 | 4.620 | 771,072 | -0.28(-5.71%) |
Sep 17, 2021 | 5.050 | 5.080 | 4.750 | 4.900 | 2,536,290 | -0.14(-2.78%) |
Sep 16, 2021 | 5.030 | 5.180 | 4.980 | 5.040 | 224,523 | +0.01(+0.20%) |
Sep 15, 2021 | 4.890 | 5.200 | 4.840 | 5.030 | 299,085 | +0.13(+2.65%) |
Sep 14, 2021 | 5.030 | 5.130 | 4.830 | 4.900 | 403,836 | -0.15(-2.97%) |
Sep 13, 2021 | 5.040 | 5.170 | 4.740 | 5.050 | 495,891 | -0.02(-0.39%) |
Sep 10, 2021 | 5.270 | 5.280 | 5.030 | 5.070 | 408,240 | -0.21(-3.98%) |
Sep 09, 2021 | 5.350 | 5.360 | 5.180 | 5.280 | 256,836 | -0.04(-0.75%) |
Sep 08, 2021 | 5.400 | 5.440 | 5.170 | 5.320 | 361,869 | -0.12(-2.21%) |
Sep 07, 2021 | 5.380 | 5.640 | 5.380 | 5.440 | 225,824 | -0.06(-1.09%) |
Sep 03, 2021 | 5.500 | 5.500 | 5.500 | 0 | -0.18(-3.17%) | |
Sep 02, 2021 | 5.670 | 5.980 | 5.600 | 5.680 | 355,960 | +0.04(+0.71%) |
Sep 01, 2021 | 5.620 | 5.700 | 5.520 | 5.640 | 212,935 | +0.03(+0.53%) |
Aug 31, 2021 | 5.560 | 5.720 | 5.550 | 5.610 | 280,386 | +0.04(+0.72%) |
Aug 30, 2021 | 5.380 | 5.580 | 5.260 | 5.570 | 342,200 | +0.18(+3.34%) |
Aug 27, 2021 | 5.650 | 5.650 | 5.340 | 5.390 | 547,717 | -0.24(-4.26%) |
Aug 26, 2021 | 5.630 | 5.870 | 5.490 | 5.630 | 463,596 | +0.12(+2.18%) |
Aug 25, 2021 | 5.640 | 5.720 | 5.470 | 5.510 | 429,139 | -0.09(-1.61%) |
Aug 24, 2021 | 5.680 | 5.680 | 5.270 | 5.600 | 590,317 | -0.11(-1.93%) |
Aug 23, 2021 | 5.920 | 5.920 | 5.300 | 5.710 | 827,842 | -0.17(-2.89%) |
Aug 20, 2021 | 6.030 | 6.100 | 5.790 | 5.880 | 534,453 | -0.05(-0.84%) |
Aug 19, 2021 | 6.050 | 6.140 | 5.880 | 5.930 | 530,696 | -0.28(-4.51%) |
Aug 18, 2021 | 6.320 | 6.410 | 6.170 | 6.210 | 206,216 | +0.00(+0.00%) |
Aug 17, 2021 | 6.010 | 6.210 | 5.890 | 6.210 | 219,018 | +0.15(+2.48%) |
Aug 16, 2021 | 6.090 | 6.200 | 5.950 | 6.060 | 359,576 | -0.06(-0.98%) |
Aug 13, 2021 | 6.280 | 6.330 | 6.070 | 6.120 | 221,814 | -0.07(-1.13%) |
Aug 12, 2021 | 6.400 | 6.430 | 6.080 | 6.190 | 427,156 | -0.25(-3.88%) |
Aug 11, 2021 | 6.580 | 6.640 | 6.260 | 6.440 | 426,634 | +0.08(+1.26%) |
Aug 10, 2021 | 6.850 | 6.980 | 6.300 | 6.360 | 523,785 | -0.52(-7.56%) |
Aug 09, 2021 | 6.320 | 7.020 | 6.180 | 6.880 | 405,356 | +0.56(+8.86%) |
Aug 06, 2021 | 6.490 | 6.600 | 6.250 | 6.320 | 243,722 | -0.18(-2.77%) |
Aug 05, 2021 | 6.250 | 6.580 | 6.040 | 6.500 | 585,042 | +0.41(+6.73%) |
Aug 04, 2021 | 6.390 | 6.390 | 6.030 | 6.090 | 273,310 | -0.30(-4.69%) |