Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.516 | 5.562 | 5.507 | 5.544 | 16,227,694 | +0.01(+0.16%) |
Oct 28, 2021 | 5.498 | 5.534 | 23,419,948 | +0.11(+2.01%) | ||
Oct 27, 2021 | 5.498 | 5.516 | 5.407 | 5.425 | 21,043,018 | -0.06(-1.16%) |
Oct 26, 2021 | 5.571 | 5.480 | 5.489 | 16,725,295 | -0.01(-0.17%) | |
Oct 25, 2021 | 5.507 | 5.534 | 5.471 | 5.498 | 12,611,863 | -0.03(-0.49%) |
Oct 22, 2021 | 5.571 | 5.580 | 5.507 | 5.525 | 16,256,632 | -0.04(-0.65%) |
Oct 21, 2021 | 5.644 | 5.671 | 5.534 | 5.562 | 18,580,144 | -0.08(-1.45%) |
Oct 20, 2021 | 5.471 | 5.653 | 5.471 | 5.644 | 25,041,020 | +0.16(+2.99%) |
Oct 19, 2021 | 5.507 | 5.534 | 5.462 | 5.480 | 19,083,120 | -0.01(-0.17%) |
Oct 18, 2021 | 5.471 | 5.507 | 5.425 | 5.489 | 11,361,569 | +0.01(+0.17%) |
Oct 15, 2021 | 5.489 | 5.516 | 5.462 | 5.480 | 11,462,483 | -0.01(-0.17%) |
Oct 14, 2021 | 5.534 | 5.534 | 5.471 | 5.489 | 16,797,478 | +0.02(+0.42%) |
Oct 13, 2021 | 5.553 | 5.566 | 5.462 | 5.466 | 12,452,023 | -0.03(-0.58%) |
Oct 12, 2021 | 5.425 | 5.534 | 5.416 | 5.498 | 17,757,870 | +0.07(+1.34%) |
Oct 11, 2021 | 5.516 | 5.530 | 5.398 | 5.425 | 18,789,720 | -0.09(-1.65%) |
Oct 08, 2021 | 5.635 | 5.644 | 5.507 | 5.516 | 24,484,456 | -0.21(-3.66%) |
Oct 07, 2021 | 5.635 | 5.730 | 5.625 | 5.726 | 14,732,599 | +0.11(+1.95%) |
Oct 06, 2021 | 5.607 | 5.616 | 5.553 | 5.616 | 12,751,597 | -0.01(-0.16%) |
Oct 05, 2021 | 5.553 | 5.662 | 5.544 | 5.625 | 14,381,825 | +0.05(+0.98%) |
Oct 04, 2021 | 5.562 | 5.598 | 5.534 | 5.571 | 16,844,036 | +0.00(+0.00%) |
Oct 01, 2021 | 5.571 | 5.607 | 5.489 | 5.571 | 16,729,115 | +0.02(+0.33%) |
Sep 30, 2021 | 5.580 | 5.625 | 5.544 | 5.553 | 20,676,410 | +0.00(+0.00%) |
Sep 29, 2021 | 5.562 | 5.644 | 5.544 | 5.553 | 17,112,022 | +0.00(+0.00%) |
Sep 28, 2021 | 5.571 | 5.662 | 5.525 | 5.553 | 18,379,770 | -0.01(-0.16%) |
Sep 27, 2021 | 5.507 | 5.589 | 5.503 | 5.562 | 11,069,383 | +0.05(+0.83%) |
Sep 24, 2021 | 5.480 | 5.544 | 5.480 | 5.516 | 10,516,481 | +0.02(+0.33%) |
Sep 23, 2021 | 5.480 | 5.539 | 5.462 | 5.498 | 15,292,769 | +0.04(+0.67%) |
Sep 22, 2021 | 5.453 | 5.516 | 5.425 | 5.462 | 21,075,180 | +0.02(+0.33%) |
Sep 21, 2021 | 5.498 | 5.516 | 5.425 | 5.443 | 15,917,924 | -0.02(-0.33%) |
Sep 20, 2021 | 5.544 | 5.562 | 5.416 | 5.462 | 18,954,038 | -0.07(-1.32%) |
Sep 17, 2021 | 5.544 | 5.589 | 5.498 | 5.534 | 42,194,048 | +0.01(+0.16%) |
Sep 16, 2021 | 5.498 | 5.571 | 5.471 | 5.525 | 13,749,900 | +0.02(+0.33%) |
Sep 15, 2021 | 5.480 | 5.534 | 5.462 | 5.507 | 15,473,027 | +0.02(+0.33%) |
Sep 14, 2021 | 5.525 | 5.562 | 5.453 | 5.489 | 18,672,398 | -0.02(-0.33%) |
Sep 13, 2021 | 5.480 | 5.589 | 5.462 | 5.507 | 18,184,194 | +0.05(+0.83%) |
Sep 10, 2021 | 5.525 | 5.548 | 5.462 | 5.462 | 13,022,690 | -0.06(-1.15%) |
Sep 09, 2021 | 5.616 | 5.653 | 5.516 | 5.525 | 15,650,668 | -0.07(-1.30%) |
Sep 08, 2021 | 5.607 | 5.644 | 5.566 | 5.598 | 12,712,789 | -0.01(-0.16%) |
Sep 07, 2021 | 5.735 | 5.753 | 5.598 | 5.607 | 15,415,122 | -0.15(-2.69%) |
Sep 03, 2021 | 5.789 | 5.798 | 5.735 | 5.762 | 13,504,870 | -0.04(-0.63%) |
Sep 02, 2021 | 5.771 | 5.808 | 5.748 | 5.798 | 11,761,322 | +0.05(+0.95%) |
Sep 01, 2021 | 5.716 | 5.767 | 5.694 | 5.744 | 11,497,997 | +0.04(+0.64%) |
Aug 31, 2021 | 5.726 | 5.780 | 5.676 | 5.707 | 22,599,042 | +0.00(+0.00%) |
Aug 30, 2021 | 5.689 | 5.735 | 5.653 | 5.707 | 13,381,238 | +0.02(+0.32%) |
Aug 27, 2021 | 5.635 | 5.744 | 5.621 | 5.689 | 13,492,070 | +0.05(+0.81%) |
Aug 26, 2021 | 5.726 | 5.726 | 5.635 | 5.644 | 11,688,646 | -0.10(-1.74%) |
Aug 25, 2021 | 5.762 | 5.808 | 5.726 | 5.744 | 11,816,723 | +0.00(+0.00%) |
Aug 24, 2021 | 5.662 | 5.762 | 5.644 | 5.744 | 10,912,555 | +0.06(+1.12%) |
Aug 23, 2021 | 5.716 | 5.753 | 5.653 | 5.680 | 17,155,434 | -0.05(-0.95%) |
Aug 20, 2021 | 5.616 | 5.739 | 5.598 | 5.735 | 17,609,804 | +0.12(+2.11%) |
Aug 19, 2021 | 5.589 | 5.644 | 5.562 | 5.616 | 16,990,590 | +0.03(+0.49%) |
Aug 18, 2021 | 5.571 | 5.644 | 5.544 | 5.589 | 15,991,709 | +0.02(+0.33%) |
Aug 17, 2021 | 5.516 | 5.589 | 5.493 | 5.571 | 16,738,718 | +0.05(+0.82%) |
Aug 16, 2021 | 5.471 | 5.534 | 5.471 | 5.525 | 19,428,398 | +0.04(+0.66%) |
Aug 13, 2021 | 5.534 | 5.562 | 5.462 | 5.489 | 24,852,118 | +0.00(+0.00%) |
Aug 12, 2021 | 5.571 | 5.589 | 5.480 | 5.489 | 21,137,066 | -0.10(-1.79%) |
Aug 11, 2021 | 5.644 | 5.653 | 5.525 | 5.589 | 22,220,224 | -0.02(-0.41%) |
Aug 10, 2021 | 5.698 | 5.716 | 5.548 | 5.612 | 35,253,008 | -0.07(-1.28%) |
Aug 09, 2021 | 5.899 | 5.908 | 5.666 | 5.685 | 37,345,428 | -0.23(-3.92%) |
Aug 06, 2021 | 5.908 | 5.962 | 5.899 | 5.917 | 15,530,889 | -0.01(-0.15%) |
Aug 05, 2021 | 5.853 | 5.944 | 5.835 | 5.926 | 15,559,221 | +0.09(+1.48%) |
Aug 04, 2021 | 5.849 | 5.894 | 5.803 | 5.840 | 14,127,013 | -0.02(-0.31%) |
Aug 03, 2021 | 5.912 | 5.912 | 5.794 | 5.858 | 13,266,196 | -0.04(-0.62%) |