Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.070 | 5.125 | 5.000 | 5.010 | 32,889 | -0.07(-1.38%) |
Oct 28, 2021 | 4.930 | 5.110 | 4.930 | 5.080 | 50,075 | +0.10(+2.01%) |
Oct 27, 2021 | 5.090 | 5.103 | 4.900 | 4.980 | 54,803 | -0.16(-3.11%) |
Oct 26, 2021 | 5.150 | 5.085 | 5.140 | 55,671 | +0.05(+0.98%) | |
Oct 25, 2021 | 4.790 | 5.110 | 4.760 | 5.090 | 86,660 | +0.22(+4.52%) |
Oct 22, 2021 | 4.960 | 4.990 | 4.870 | 4.870 | 77,722 | -0.11(-2.21%) |
Oct 21, 2021 | 5.050 | 5.062 | 4.910 | 4.980 | 56,009 | -0.10(-1.97%) |
Oct 20, 2021 | 5.080 | 5.080 | 4.960 | 5.080 | 60,612 | +0.00(+0.00%) |
Oct 19, 2021 | 5.000 | 5.090 | 4.935 | 5.080 | 79,700 | +0.12(+2.42%) |
Oct 18, 2021 | 4.990 | 5.100 | 4.930 | 4.960 | 105,399 | -0.07(-1.39%) |
Oct 15, 2021 | 5.180 | 5.180 | 5.015 | 5.030 | 53,312 | -0.15(-2.90%) |
Oct 14, 2021 | 5.200 | 5.230 | 5.110 | 5.180 | 27,532 | +0.00(+0.00%) |
Oct 13, 2021 | 5.170 | 5.240 | 5.100 | 5.180 | 29,136 | +0.06(+1.17%) |
Oct 12, 2021 | 5.060 | 5.180 | 4.980 | 5.120 | 92,621 | +0.07(+1.39%) |
Oct 11, 2021 | 4.860 | 5.096 | 4.800 | 5.050 | 66,085 | +0.15(+3.06%) |
Oct 08, 2021 | 4.950 | 4.990 | 4.835 | 4.900 | 87,436 | -0.02(-0.41%) |
Oct 07, 2021 | 5.000 | 5.000 | 4.860 | 4.920 | 154,035 | -0.10(-1.99%) |
Oct 06, 2021 | 4.950 | 5.100 | 4.820 | 5.020 | 54,974 | +0.01(+0.20%) |
Oct 05, 2021 | 4.800 | 5.020 | 4.800 | 5.010 | 48,652 | +0.21(+4.37%) |
Oct 04, 2021 | 5.050 | 5.050 | 4.700 | 4.800 | 110,101 | -0.28(-5.51%) |
Oct 01, 2021 | 5.100 | 5.150 | 4.980 | 5.080 | 65,456 | +0.05(+0.99%) |
Sep 30, 2021 | 5.050 | 5.140 | 4.920 | 5.030 | 51,798 | +0.03(+0.60%) |
Sep 29, 2021 | 5.100 | 5.200 | 4.870 | 5.000 | 152,590 | -0.10(-1.96%) |
Sep 28, 2021 | 5.100 | 5.201 | 5.020 | 5.100 | 73,964 | -0.04(-0.78%) |
Sep 27, 2021 | 5.260 | 5.320 | 5.140 | 5.140 | 55,516 | -0.17(-3.20%) |
Sep 24, 2021 | 5.230 | 5.350 | 5.120 | 5.310 | 46,608 | +0.03(+0.57%) |
Sep 23, 2021 | 5.290 | 5.350 | 5.217 | 5.280 | 48,051 | +0.02(+0.38%) |
Sep 22, 2021 | 5.040 | 5.370 | 5.040 | 5.260 | 57,988 | +0.20(+3.95%) |
Sep 21, 2021 | 5.190 | 5.200 | 5.040 | 5.060 | 94,491 | -0.01(-0.20%) |
Sep 20, 2021 | 5.250 | 5.289 | 5.060 | 5.070 | 119,846 | -0.25(-4.70%) |
Sep 17, 2021 | 5.470 | 5.480 | 5.310 | 5.320 | 76,853 | -0.08(-1.48%) |
Sep 16, 2021 | 5.360 | 5.560 | 5.320 | 5.400 | 83,851 | +0.06(+1.12%) |
Sep 15, 2021 | 5.410 | 5.500 | 5.250 | 5.340 | 139,178 | -0.12(-2.20%) |
Sep 14, 2021 | 5.640 | 5.670 | 5.390 | 5.460 | 119,810 | -0.22(-3.87%) |
Sep 13, 2021 | 5.740 | 5.780 | 5.550 | 5.680 | 118,903 | -0.13(-2.24%) |
Sep 10, 2021 | 5.780 | 6.000 | 5.748 | 5.810 | 107,809 | +0.03(+0.52%) |
Sep 09, 2021 | 5.710 | 5.938 | 5.530 | 5.780 | 159,063 | +0.06(+1.05%) |
Sep 08, 2021 | 6.100 | 6.100 | 5.670 | 5.720 | 101,562 | -0.36(-5.92%) |
Sep 07, 2021 | 6.000 | 6.190 | 5.990 | 6.080 | 173,724 | +0.12(+2.01%) |
Sep 03, 2021 | 5.920 | 6.240 | 5.860 | 5.960 | 304,148 | +0.07(+1.19%) |
Sep 02, 2021 | 5.880 | 6.000 | 5.810 | 5.890 | 122,858 | +0.00(+0.00%) |
Sep 01, 2021 | 5.710 | 5.950 | 5.660 | 5.890 | 129,193 | +0.23(+4.06%) |
Aug 31, 2021 | 5.610 | 5.740 | 5.500 | 5.660 | 84,108 | +0.09(+1.62%) |
Aug 30, 2021 | 5.670 | 5.730 | 5.500 | 5.570 | 78,616 | -0.06(-1.07%) |
Aug 27, 2021 | 5.500 | 5.870 | 5.500 | 5.630 | 256,348 | +0.15(+2.74%) |
Aug 26, 2021 | 5.480 | 5.630 | 5.440 | 5.480 | 39,097 | -0.01(-0.18%) |
Aug 25, 2021 | 5.460 | 5.670 | 5.400 | 5.490 | 79,691 | +0.03(+0.55%) |
Aug 24, 2021 | 5.560 | 5.640 | 5.431 | 5.460 | 77,952 | -0.09(-1.62%) |
Aug 23, 2021 | 5.270 | 5.650 | 5.270 | 5.550 | 140,454 | +0.27(+5.11%) |
Aug 20, 2021 | 5.310 | 5.463 | 5.175 | 5.280 | 108,592 | -0.03(-0.56%) |
Aug 19, 2021 | 5.320 | 5.400 | 5.220 | 5.310 | 97,116 | -0.09(-1.67%) |
Aug 18, 2021 | 5.350 | 5.670 | 5.325 | 5.400 | 124,611 | -0.01(-0.18%) |
Aug 17, 2021 | 5.330 | 5.593 | 5.310 | 5.410 | 82,302 | -0.05(-0.92%) |
Aug 16, 2021 | 5.570 | 5.670 | 5.370 | 5.460 | 167,041 | -0.15(-2.67%) |
Aug 13, 2021 | 5.980 | 5.990 | 5.530 | 5.610 | 193,104 | -0.38(-6.34%) |
Aug 12, 2021 | 5.980 | 6.030 | 5.750 | 5.990 | 165,636 | +0.14(+2.39%) |
Aug 11, 2021 | 5.760 | 5.950 | 5.760 | 5.850 | 63,976 | +0.10(+1.74%) |
Aug 10, 2021 | 6.250 | 6.250 | 5.700 | 5.750 | 108,818 | -0.59(-9.31%) |
Aug 09, 2021 | 6.010 | 6.450 | 5.980 | 6.340 | 182,379 | +0.37(+6.20%) |
Aug 06, 2021 | 6.160 | 6.235 | 5.910 | 5.970 | 67,473 | -0.08(-1.32%) |
Aug 05, 2021 | 5.820 | 6.100 | 5.800 | 6.050 | 70,451 | +0.24(+4.13%) |
Aug 04, 2021 | 6.220 | 6.300 | 5.800 | 5.810 | 83,805 | -0.45(-7.19%) |
Aug 03, 2021 | 6.310 | 6.660 | 6.080 | 6.260 | 241,142 | -0.02(-0.32%) |