Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.270 | 5.530 | 5.110 | 5.140 | 6,471,749 | -0.15(-2.84%) |
Oct 28, 2021 | 5.110 | 5.300 | 5.020 | 5.290 | 5,619,684 | +0.42(+8.62%) |
Oct 27, 2021 | 5.060 | 5.170 | 4.850 | 4.870 | 4,173,388 | -0.34(-6.53%) |
Oct 26, 2021 | 5.340 | 5.150 | 5.210 | 4,649,893 | -0.18(-3.34%) | |
Oct 25, 2021 | 5.310 | 5.530 | 5.270 | 5.390 | 5,440,995 | +0.14(+2.67%) |
Oct 22, 2021 | 5.500 | 5.080 | 5.250 | 5,461,206 | -0.23(-4.20%) | |
Oct 21, 2021 | 5.790 | 5.830 | 5.370 | 5.480 | 8,011,684 | -0.33(-5.68%) |
Oct 20, 2021 | 5.700 | 6.140 | 5.660 | 5.810 | 9,294,028 | +0.13(+2.29%) |
Oct 19, 2021 | 5.710 | 5.839 | 5.270 | 5.680 | 8,967,595 | +0.09(+1.70%) |
Oct 18, 2021 | 5.480 | 5.840 | 5.411 | 5.585 | 9,697,146 | +0.21(+3.81%) |
Oct 15, 2021 | 5.210 | 5.479 | 5.110 | 5.380 | 11,147,899 | +0.38(+7.60%) |
Oct 14, 2021 | 5.160 | 5.170 | 4.971 | 5.000 | 3,476,069 | -0.03(-0.60%) |
Oct 13, 2021 | 4.910 | 5.150 | 4.780 | 5.030 | 4,233,940 | +0.13(+2.65%) |
Oct 12, 2021 | 5.180 | 5.210 | 4.800 | 4.900 | 5,336,833 | -0.35(-6.67%) |
Oct 11, 2021 | 5.240 | 5.485 | 5.145 | 5.250 | 5,751,724 | +0.12(+2.34%) |
Oct 08, 2021 | 5.160 | 5.170 | 4.970 | 5.130 | 4,893,649 | +0.10(+1.99%) |
Oct 07, 2021 | 5.030 | 5.230 | 4.945 | 5.030 | 4,928,170 | -0.15(-2.90%) |
Oct 06, 2021 | 5.510 | 5.530 | 4.950 | 5.180 | 11,801,305 | -0.05(-0.96%) |
Oct 05, 2021 | 5.180 | 5.390 | 5.050 | 5.230 | 12,144,506 | +0.27(+5.44%) |
Oct 04, 2021 | 5.080 | 5.140 | 4.730 | 4.960 | 8,095,073 | -0.07(-1.39%) |
Oct 01, 2021 | 4.720 | 5.050 | 4.600 | 5.030 | 9,707,884 | +0.78(+18.35%) |
Sep 30, 2021 | 4.380 | 4.510 | 4.190 | 4.250 | 5,173,531 | +0.10(+2.41%) |
Sep 29, 2021 | 4.360 | 4.455 | 4.140 | 4.150 | 3,463,703 | -0.15(-3.49%) |
Sep 28, 2021 | 4.500 | 4.540 | 4.250 | 4.300 | 3,504,173 | -0.29(-6.32%) |
Sep 27, 2021 | 4.860 | 4.965 | 4.560 | 4.590 | 4,477,208 | -0.25(-5.17%) |
Sep 24, 2021 | 4.650 | 5.090 | 4.580 | 4.840 | 5,683,606 | -0.18(-3.59%) |
Sep 23, 2021 | 4.880 | 5.045 | 4.712 | 5.020 | 5,715,378 | +0.37(+7.96%) |
Sep 22, 2021 | 4.300 | 4.760 | 4.290 | 4.650 | 5,167,456 | +0.39(+9.15%) |
Sep 21, 2021 | 4.460 | 4.550 | 4.225 | 4.260 | 5,251,513 | -0.17(-3.84%) |
Sep 20, 2021 | 4.740 | 4.770 | 4.390 | 4.430 | 8,622,714 | -0.69(-13.48%) |
Sep 17, 2021 | 5.270 | 5.370 | 5.120 | 5.120 | 4,176,637 | -0.16(-3.03%) |
Sep 16, 2021 | 5.480 | 5.539 | 5.260 | 5.280 | 3,744,912 | -0.21(-3.83%) |
Sep 15, 2021 | 5.650 | 5.710 | 5.460 | 5.490 | 6,047,845 | -0.04(-0.72%) |
Sep 14, 2021 | 5.650 | 5.750 | 5.450 | 5.530 | 4,236,610 | +0.01(+0.18%) |
Sep 13, 2021 | 5.460 | 5.740 | 5.350 | 5.520 | 4,329,102 | -0.05(-0.90%) |
Sep 10, 2021 | 5.860 | 5.940 | 5.540 | 5.570 | 5,137,113 | -0.37(-6.23%) |
Sep 09, 2021 | 6.090 | 6.180 | 5.900 | 5.940 | 6,214,618 | +0.02(+0.34%) |
Sep 08, 2021 | 5.840 | 6.050 | 5.400 | 5.920 | 7,276,604 | +0.01(+0.17%) |
Sep 07, 2021 | 6.650 | 6.667 | 5.550 | 5.910 | 13,554,652 | -0.50(-7.80%) |
Sep 03, 2021 | 6.080 | 6.520 | 5.995 | 6.410 | 14,890,476 | +0.47(+7.91%) |
Sep 02, 2021 | 6.160 | 6.160 | 5.890 | 5.940 | 6,943,960 | +0.06(+1.02%) |
Sep 01, 2021 | 5.880 | 6.180 | 5.830 | 5.880 | 6,738,192 | -0.01(-0.17%) |
Aug 31, 2021 | 5.970 | 5.980 | 5.740 | 5.890 | 3,385,504 | -0.07(-1.17%) |
Aug 30, 2021 | 5.780 | 6.060 | 5.640 | 5.960 | 5,329,640 | +0.03(+0.51%) |
Aug 27, 2021 | 5.570 | 6.030 | 5.530 | 5.930 | 7,073,844 | +0.46(+8.41%) |
Aug 26, 2021 | 5.540 | 5.699 | 5.430 | 5.470 | 2,464,430 | -0.20(-3.53%) |
Aug 25, 2021 | 5.430 | 5.790 | 5.350 | 5.670 | 4,601,029 | +0.09(+1.61%) |
Aug 24, 2021 | 5.700 | 5.707 | 5.210 | 5.580 | 8,072,248 | -0.16(-2.79%) |
Aug 23, 2021 | 6.360 | 6.440 | 5.610 | 5.740 | 8,822,070 | -0.16(-2.71%) |
Aug 20, 2021 | 5.960 | 6.280 | 5.810 | 5.900 | 8,086,837 | +0.11(+1.90%) |
Aug 19, 2021 | 5.550 | 5.900 | 5.410 | 5.790 | 5,518,950 | +0.16(+2.84%) |
Aug 18, 2021 | 5.410 | 6.130 | 5.380 | 5.630 | 7,571,453 | +0.20(+3.68%) |
Aug 17, 2021 | 6.010 | 6.310 | 5.350 | 5.430 | 9,097,925 | -0.96(-15.02%) |
Aug 16, 2021 | 6.900 | 6.899 | 6.370 | 6.390 | 7,544,960 | -0.39(-5.75%) |
Aug 13, 2021 | 6.960 | 7.360 | 6.665 | 6.780 | 11,637,835 | +0.27(+4.15%) |
Aug 12, 2021 | 6.700 | 6.720 | 6.300 | 6.510 | 7,304,019 | -0.57(-8.05%) |
Aug 11, 2021 | 6.770 | 7.470 | 6.520 | 7.080 | 15,227,352 | +0.49(+7.44%) |
Aug 10, 2021 | 6.580 | 6.730 | 5.900 | 6.590 | 9,123,531 | -0.02(-0.30%) |
Aug 09, 2021 | 6.790 | 7.190 | 6.490 | 6.610 | 20,449,584 | +0.66(+11.09%) |
Aug 06, 2021 | 5.480 | 6.110 | 5.250 | 5.950 | 11,767,037 | +0.82(+15.98%) |
Aug 05, 2021 | 4.510 | 5.470 | 4.506 | 5.130 | 7,740,715 | +0.39(+8.23%) |
Aug 04, 2021 | 4.550 | 4.740 | 4.480 | 4.740 | 4,378,116 | +0.37(+8.47%) |
Aug 03, 2021 | 4.220 | 4.520 | 4.060 | 4.370 | 2,960,375 | +0.00(+0.00%) |