Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.060 | 5.220 | 4.980 | 5.010 | 77,262 | -0.09(-1.76%) |
Oct 28, 2021 | 5.090 | 5.140 | 5.044 | 5.100 | 32,946 | +0.02(+0.39%) |
Oct 27, 2021 | 5.020 | 5.110 | 4.960 | 5.080 | 87,235 | +0.02(+0.40%) |
Oct 26, 2021 | 5.060 | 5.060 | 84,596 | +0.04(+0.80%) | ||
Oct 25, 2021 | 5.130 | 5.150 | 4.953 | 5.020 | 175,773 | -0.16(-3.09%) |
Oct 22, 2021 | 5.490 | 5.490 | 5.160 | 5.180 | 136,777 | -0.27(-4.95%) |
Oct 21, 2021 | 5.300 | 5.490 | 5.220 | 5.450 | 138,045 | +0.20(+3.81%) |
Oct 20, 2021 | 5.270 | 5.280 | 5.170 | 5.250 | 87,914 | +0.00(+0.00%) |
Oct 19, 2021 | 5.490 | 5.490 | 5.220 | 5.250 | 138,316 | -0.24(-4.37%) |
Oct 18, 2021 | 5.510 | 5.540 | 5.431 | 5.490 | 133,990 | -0.08(-1.44%) |
Oct 15, 2021 | 5.550 | 5.600 | 5.460 | 5.570 | 110,518 | +0.05(+0.91%) |
Oct 14, 2021 | 5.540 | 5.630 | 5.500 | 5.520 | 133,881 | +0.04(+0.73%) |
Oct 13, 2021 | 5.300 | 5.485 | 5.290 | 5.480 | 105,720 | +0.15(+2.81%) |
Oct 12, 2021 | 5.280 | 5.400 | 5.270 | 5.330 | 90,250 | -0.03(-0.56%) |
Oct 11, 2021 | 5.100 | 5.435 | 5.080 | 5.360 | 181,635 | +0.22(+4.28%) |
Oct 08, 2021 | 5.210 | 5.210 | 5.060 | 5.140 | 155,265 | -0.03(-0.58%) |
Oct 07, 2021 | 4.980 | 5.245 | 4.900 | 5.170 | 398,972 | +0.23(+4.66%) |
Oct 06, 2021 | 4.960 | 5.030 | 4.930 | 4.940 | 313,477 | -0.13(-2.56%) |
Oct 05, 2021 | 5.030 | 5.235 | 4.930 | 5.070 | 299,581 | +0.06(+1.20%) |
Oct 04, 2021 | 5.140 | 5.140 | 4.965 | 5.010 | 312,918 | -0.16(-3.09%) |
Oct 01, 2021 | 5.230 | 5.330 | 5.130 | 5.170 | 149,624 | -0.13(-2.45%) |
Sep 30, 2021 | 5.350 | 5.415 | 5.270 | 5.300 | 124,439 | -0.04(-0.75%) |
Sep 29, 2021 | 5.520 | 5.540 | 5.260 | 5.340 | 163,841 | -0.14(-2.55%) |
Sep 28, 2021 | 5.690 | 5.690 | 5.450 | 5.480 | 183,718 | -0.25(-4.36%) |
Sep 27, 2021 | 5.730 | 5.790 | 5.590 | 5.730 | 164,323 | +0.15(+2.69%) |
Sep 24, 2021 | 5.590 | 5.670 | 5.550 | 5.580 | 110,271 | -0.02(-0.36%) |
Sep 23, 2021 | 5.700 | 5.700 | 5.470 | 5.600 | 288,008 | -0.09(-1.58%) |
Sep 22, 2021 | 5.900 | 6.000 | 5.620 | 5.690 | 325,996 | -0.02(-0.35%) |
Sep 21, 2021 | 5.720 | 5.840 | 5.710 | 5.710 | 94,770 | +0.01(+0.18%) |
Sep 20, 2021 | 5.850 | 5.925 | 5.690 | 5.700 | 209,819 | -0.37(-6.10%) |
Sep 17, 2021 | 5.880 | 6.080 | 5.840 | 6.070 | 98,777 | +0.16(+2.71%) |
Sep 16, 2021 | 5.940 | 5.945 | 5.820 | 5.910 | 135,475 | +0.01(+0.17%) |
Sep 15, 2021 | 6.000 | 6.040 | 5.900 | 5.900 | 117,201 | -0.07(-1.17%) |
Sep 14, 2021 | 6.230 | 6.250 | 5.940 | 5.970 | 237,550 | -0.26(-4.17%) |
Sep 13, 2021 | 6.730 | 6.740 | 6.160 | 6.230 | 267,058 | -0.52(-7.70%) |
Sep 10, 2021 | 6.780 | 6.810 | 6.645 | 6.750 | 131,733 | -0.06(-0.88%) |
Sep 09, 2021 | 6.510 | 6.880 | 6.510 | 6.810 | 133,961 | +0.24(+3.65%) |
Sep 08, 2021 | 6.520 | 6.600 | 6.410 | 6.570 | 124,438 | -0.01(-0.15%) |
Sep 07, 2021 | 6.690 | 6.820 | 6.515 | 6.580 | 89,790 | -0.07(-1.05%) |
Sep 03, 2021 | 6.640 | 6.700 | 6.500 | 6.650 | 86,277 | -0.02(-0.30%) |
Sep 02, 2021 | 6.440 | 6.710 | 6.360 | 6.670 | 153,298 | +0.31(+4.87%) |
Sep 01, 2021 | 6.470 | 6.620 | 6.330 | 6.360 | 151,365 | -0.16(-2.45%) |
Aug 31, 2021 | 6.370 | 6.540 | 6.271 | 6.520 | 70,019 | +0.17(+2.68%) |
Aug 30, 2021 | 6.430 | 6.510 | 6.310 | 6.350 | 74,415 | -0.05(-0.78%) |
Aug 27, 2021 | 6.230 | 6.530 | 6.230 | 6.400 | 136,578 | +0.21(+3.39%) |
Aug 26, 2021 | 6.240 | 6.490 | 6.140 | 6.190 | 113,298 | -0.07(-1.12%) |
Aug 25, 2021 | 6.330 | 6.500 | 6.220 | 6.260 | 126,025 | -0.10(-1.57%) |
Aug 24, 2021 | 6.080 | 6.380 | 6.080 | 6.360 | 137,199 | +0.28(+4.61%) |
Aug 23, 2021 | 5.870 | 6.120 | 5.870 | 6.080 | 196,863 | +0.21(+3.58%) |
Aug 20, 2021 | 5.690 | 6.020 | 5.570 | 5.870 | 247,441 | +0.05(+0.86%) |
Aug 19, 2021 | 6.190 | 6.280 | 5.780 | 5.820 | 342,539 | -0.48(-7.62%) |
Aug 18, 2021 | 6.080 | 6.350 | 6.050 | 6.300 | 194,556 | +0.18(+2.94%) |
Aug 17, 2021 | 6.310 | 6.310 | 6.061 | 6.120 | 152,075 | -0.25(-3.92%) |
Aug 16, 2021 | 6.180 | 6.500 | 6.090 | 6.370 | 216,314 | +0.11(+1.76%) |
Aug 13, 2021 | 6.410 | 6.410 | 6.100 | 6.260 | 268,841 | -0.11(-1.73%) |
Aug 12, 2021 | 6.420 | 6.460 | 6.180 | 6.370 | 184,002 | -0.07(-1.09%) |
Aug 11, 2021 | 6.560 | 6.565 | 6.340 | 6.440 | 192,794 | -0.15(-2.28%) |
Aug 10, 2021 | 6.750 | 6.790 | 6.550 | 6.590 | 226,430 | -0.25(-3.65%) |
Aug 09, 2021 | 6.830 | 6.935 | 6.750 | 6.840 | 125,396 | -0.08(-1.16%) |
Aug 06, 2021 | 6.920 | 6.960 | 6.780 | 6.920 | 131,835 | -0.06(-0.86%) |
Aug 05, 2021 | 6.630 | 6.980 | 6.594 | 6.980 | 257,038 | +0.33(+4.96%) |
Aug 04, 2021 | 6.860 | 6.940 | 6.569 | 6.650 | 189,117 | -0.26(-3.76%) |
Aug 03, 2021 | 6.870 | 6.910 | 6.760 | 6.910 | 149,789 | +0.04(+0.58%) |