Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.790 | 5.880 | 5.720 | 5.780 | 200,099 | +0.03(+0.52%) |
Oct 28, 2021 | 5.710 | 5.750 | 5.660 | 5.750 | 153,079 | +0.03(+0.52%) |
Oct 27, 2021 | 5.830 | 5.840 | 5.700 | 5.720 | 234,553 | -0.10(-1.72%) |
Oct 26, 2021 | 6.000 | 5.820 | 393,105 | -0.11(-1.85%) | ||
Oct 25, 2021 | 5.910 | 5.940 | 5.780 | 5.930 | 452,628 | +0.15(+2.60%) |
Oct 22, 2021 | 6.070 | 6.070 | 5.750 | 5.780 | 389,321 | -0.28(-4.62%) |
Oct 21, 2021 | 6.180 | 6.180 | 6.010 | 6.060 | 300,353 | -0.09(-1.46%) |
Oct 20, 2021 | 6.190 | 6.250 | 6.060 | 6.150 | 307,560 | -0.03(-0.49%) |
Oct 19, 2021 | 6.300 | 6.350 | 5.950 | 6.180 | 656,045 | -0.09(-1.44%) |
Oct 18, 2021 | 5.840 | 6.350 | 5.840 | 6.270 | 1,051,355 | +0.46(+7.92%) |
Oct 15, 2021 | 5.780 | 5.830 | 5.700 | 5.810 | 224,328 | +0.05(+0.87%) |
Oct 14, 2021 | 5.660 | 5.810 | 5.630 | 5.760 | 365,820 | +0.13(+2.31%) |
Oct 13, 2021 | 5.660 | 5.670 | 5.550 | 5.630 | 146,220 | -0.02(-0.35%) |
Oct 12, 2021 | 5.500 | 5.660 | 5.450 | 5.650 | 309,585 | +0.16(+2.91%) |
Oct 11, 2021 | 5.450 | 5.520 | 5.430 | 5.490 | 174,729 | +0.02(+0.37%) |
Oct 08, 2021 | 5.450 | 5.478 | 5.430 | 5.470 | 128,282 | +0.02(+0.37%) |
Oct 07, 2021 | 5.530 | 5.530 | 5.410 | 5.450 | 171,707 | -0.04(-0.73%) |
Oct 06, 2021 | 5.520 | 5.540 | 5.470 | 5.490 | 192,401 | -0.07(-1.26%) |
Oct 05, 2021 | 5.560 | 5.580 | 5.480 | 5.560 | 245,926 | +0.01(+0.18%) |
Oct 04, 2021 | 5.500 | 5.590 | 5.480 | 5.550 | 479,713 | +0.07(+1.28%) |
Oct 01, 2021 | 5.610 | 5.610 | 5.430 | 5.480 | 404,596 | +0.02(+0.37%) |
Sep 30, 2021 | 5.540 | 5.630 | 5.360 | 5.460 | 1,350,534 | +0.07(+1.30%) |
Sep 29, 2021 | 5.180 | 5.439 | 5.155 | 5.390 | 1,026,858 | +0.21(+4.05%) |
Sep 28, 2021 | 5.280 | 5.290 | 5.170 | 5.180 | 128,632 | -0.09(-1.71%) |
Sep 27, 2021 | 5.270 | 5.380 | 5.260 | 5.270 | 201,563 | -0.03(-0.57%) |
Sep 24, 2021 | 5.220 | 5.310 | 5.220 | 5.300 | 164,597 | +0.05(+0.95%) |
Sep 23, 2021 | 5.230 | 5.270 | 5.230 | 5.250 | 137,496 | +0.02(+0.38%) |
Sep 22, 2021 | 5.250 | 5.255 | 5.200 | 5.230 | 126,262 | +0.02(+0.38%) |
Sep 21, 2021 | 5.240 | 5.250 | 5.200 | 5.210 | 179,123 | +0.03(+0.58%) |
Sep 20, 2021 | 5.310 | 5.350 | 5.170 | 5.180 | 368,660 | -0.13(-2.45%) |
Sep 17, 2021 | 5.300 | 5.390 | 5.220 | 5.310 | 559,797 | +0.07(+1.34%) |
Sep 16, 2021 | 5.050 | 5.400 | 5.040 | 5.240 | 1,926,508 | +0.21(+4.17%) |
Sep 15, 2021 | 5.090 | 5.150 | 5.030 | 5.030 | 194,420 | -0.05(-0.98%) |
Sep 14, 2021 | 5.090 | 5.100 | 5.050 | 5.080 | 83,032 | +0.00(+0.00%) |
Sep 13, 2021 | 5.090 | 5.100 | 5.030 | 5.080 | 105,893 | +0.05(+0.99%) |
Sep 10, 2021 | 5.050 | 5.060 | 5.010 | 5.030 | 97,953 | -0.01(-0.20%) |
Sep 09, 2021 | 5.040 | 5.070 | 5.020 | 5.040 | 110,515 | -0.02(-0.40%) |
Sep 08, 2021 | 5.130 | 5.160 | 5.030 | 5.060 | 158,567 | -0.08(-1.56%) |
Sep 07, 2021 | 4.990 | 5.160 | 4.983 | 5.140 | 357,379 | +0.15(+3.01%) |
Sep 03, 2021 | 4.990 | 5.000 | 4.930 | 4.990 | 126,179 | +0.02(+0.40%) |
Sep 02, 2021 | 4.920 | 4.980 | 4.910 | 4.970 | 150,122 | +0.06(+1.22%) |
Sep 01, 2021 | 4.870 | 4.920 | 4.840 | 4.910 | 81,940 | +0.07(+1.45%) |
Aug 31, 2021 | 4.790 | 4.877 | 4.790 | 4.840 | 82,188 | +0.04(+0.83%) |
Aug 30, 2021 | 4.830 | 4.830 | 4.770 | 4.800 | 84,795 | +0.02(+0.42%) |
Aug 27, 2021 | 4.740 | 4.830 | 4.740 | 4.780 | 71,454 | +0.01(+0.21%) |
Aug 26, 2021 | 4.830 | 4.850 | 4.750 | 4.770 | 115,037 | -0.04(-0.83%) |
Aug 25, 2021 | 4.710 | 4.860 | 4.700 | 4.810 | 138,476 | +0.12(+2.56%) |
Aug 24, 2021 | 4.670 | 4.740 | 4.650 | 4.690 | 78,426 | +0.00(+0.00%) |
Aug 23, 2021 | 4.660 | 4.729 | 4.660 | 4.690 | 101,427 | +0.05(+1.08%) |
Aug 20, 2021 | 4.510 | 4.750 | 4.510 | 4.640 | 190,076 | +0.07(+1.53%) |
Aug 19, 2021 | 4.770 | 4.780 | 4.400 | 4.570 | 688,741 | -0.24(-4.99%) |
Aug 18, 2021 | 4.880 | 4.880 | 4.780 | 4.810 | 156,118 | -0.07(-1.43%) |
Aug 17, 2021 | 4.870 | 4.920 | 4.850 | 4.880 | 84,298 | +0.00(+0.00%) |
Aug 16, 2021 | 4.920 | 4.920 | 4.814 | 4.880 | 288,947 | -0.03(-0.61%) |
Aug 13, 2021 | 4.900 | 4.930 | 4.870 | 4.910 | 180,457 | +0.01(+0.20%) |
Aug 12, 2021 | 4.910 | 4.920 | 4.860 | 4.900 | 128,176 | -0.01(-0.20%) |
Aug 11, 2021 | 4.940 | 4.940 | 4.830 | 4.910 | 276,548 | -0.03(-0.61%) |
Aug 10, 2021 | 5.000 | 5.030 | 4.915 | 4.940 | 517,793 | -0.06(-1.20%) |
Aug 09, 2021 | 4.960 | 5.010 | 4.950 | 5.000 | 132,818 | +0.04(+0.81%) |
Aug 06, 2021 | 5.000 | 5.020 | 4.960 | 4.960 | 101,780 | -0.04(-0.80%) |
Aug 05, 2021 | 4.970 | 5.020 | 4.950 | 5.000 | 102,464 | +0.03(+0.60%) |
Aug 04, 2021 | 4.990 | 5.014 | 4.950 | 4.970 | 156,850 | -0.05(-1.00%) |
Aug 03, 2021 | 5.080 | 5.080 | 4.970 | 5.020 | 248,809 | -0.04(-0.79%) |