Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.596 | 5.596 | 5.429 | 5.446 | 2,057,174 | -0.03(-0.61%) |
Oct 28, 2021 | 5.412 | 5.513 | 5.404 | 5.479 | 1,976,762 | +0.04(+0.77%) |
Oct 27, 2021 | 5.479 | 5.563 | 5.412 | 5.437 | 3,570,296 | -0.08(-1.52%) |
Oct 26, 2021 | 5.672 | 5.521 | 1,996,315 | -0.14(-2.51%) | ||
Oct 25, 2021 | 5.613 | 5.680 | 5.534 | 5.663 | 1,696,582 | +0.04(+0.74%) |
Oct 22, 2021 | 5.605 | 5.630 | 5.513 | 5.621 | 1,406,191 | +0.06(+1.05%) |
Oct 21, 2021 | 5.764 | 5.772 | 5.546 | 5.563 | 2,242,261 | -0.20(-3.48%) |
Oct 20, 2021 | 5.881 | 5.881 | 5.672 | 5.764 | 2,633,482 | -0.16(-2.68%) |
Oct 19, 2021 | 5.722 | 6.015 | 5.705 | 5.923 | 6,815,572 | +0.27(+4.73%) |
Oct 18, 2021 | 5.563 | 5.667 | 5.559 | 5.655 | 2,148,674 | +0.08(+1.50%) |
Oct 15, 2021 | 5.529 | 5.647 | 5.513 | 5.571 | 2,177,278 | +0.13(+2.46%) |
Oct 14, 2021 | 5.479 | 5.601 | 5.425 | 5.437 | 2,340,108 | +0.04(+0.78%) |
Oct 13, 2021 | 5.337 | 5.396 | 5.270 | 5.396 | 1,983,876 | +0.00(+0.00%) |
Oct 12, 2021 | 5.546 | 5.546 | 5.379 | 5.396 | 2,324,741 | -0.15(-2.71%) |
Oct 11, 2021 | 5.437 | 5.621 | 5.429 | 5.546 | 2,231,365 | +0.17(+3.11%) |
Oct 08, 2021 | 5.446 | 5.496 | 5.345 | 5.379 | 1,005,973 | -0.03(-0.46%) |
Oct 07, 2021 | 5.387 | 5.479 | 5.337 | 5.404 | 2,022,583 | +0.02(+0.31%) |
Oct 06, 2021 | 5.463 | 5.471 | 5.329 | 5.387 | 2,336,524 | -0.17(-3.01%) |
Oct 05, 2021 | 5.563 | 5.626 | 5.463 | 5.555 | 1,627,827 | +0.02(+0.30%) |
Oct 04, 2021 | 5.621 | 5.621 | 5.446 | 5.538 | 2,750,968 | -0.08(-1.34%) |
Oct 01, 2021 | 5.479 | 5.688 | 5.479 | 5.613 | 3,060,545 | +0.15(+2.76%) |
Sep 30, 2021 | 5.295 | 5.471 | 5.220 | 5.463 | 2,936,990 | +0.19(+3.65%) |
Sep 29, 2021 | 5.354 | 5.354 | 5.178 | 5.270 | 2,694,153 | -0.06(-1.10%) |
Sep 28, 2021 | 5.270 | 5.362 | 5.212 | 5.329 | 4,406,871 | +0.08(+1.59%) |
Sep 27, 2021 | 5.161 | 5.396 | 5.140 | 5.245 | 3,476,927 | +0.17(+3.29%) |
Sep 24, 2021 | 4.902 | 5.228 | 4.902 | 5.078 | 3,402,621 | +0.15(+3.06%) |
Sep 23, 2021 | 4.869 | 4.944 | 4.835 | 4.927 | 1,978,757 | +0.07(+1.38%) |
Sep 22, 2021 | 4.835 | 4.961 | 4.806 | 4.860 | 2,883,924 | +0.13(+2.65%) |
Sep 21, 2021 | 4.777 | 4.843 | 4.726 | 4.735 | 2,011,794 | +0.06(+1.25%) |
Sep 20, 2021 | 4.668 | 4.768 | 4.618 | 4.676 | 3,049,572 | -0.18(-3.62%) |
Sep 17, 2021 | 4.793 | 4.873 | 4.751 | 4.852 | 3,273,297 | +0.11(+2.29%) |
Sep 16, 2021 | 4.768 | 4.814 | 4.668 | 4.743 | 2,357,878 | -0.07(-1.39%) |
Sep 15, 2021 | 4.751 | 4.827 | 4.714 | 4.810 | 1,921,365 | +0.12(+2.50%) |
Sep 14, 2021 | 4.835 | 4.860 | 4.685 | 4.693 | 2,303,062 | -0.13(-2.60%) |
Sep 13, 2021 | 4.894 | 4.936 | 4.810 | 4.818 | 2,343,092 | -0.04(-0.86%) |
Sep 10, 2021 | 5.028 | 5.032 | 4.860 | 4.860 | 1,883,977 | -0.13(-2.52%) |
Sep 09, 2021 | 4.936 | 5.036 | 4.869 | 4.986 | 2,101,327 | +0.07(+1.36%) |
Sep 08, 2021 | 4.961 | 4.977 | 4.894 | 4.919 | 1,727,257 | -0.03(-0.68%) |
Sep 07, 2021 | 4.877 | 5.040 | 4.877 | 4.952 | 2,511,607 | +0.08(+1.54%) |
Sep 03, 2021 | 4.793 | 4.902 | 4.751 | 4.877 | 1,557,251 | +0.01(+0.17%) |
Sep 02, 2021 | 4.852 | 4.936 | 4.843 | 4.869 | 2,013,511 | +0.04(+0.87%) |
Sep 01, 2021 | 4.718 | 4.860 | 4.718 | 4.827 | 2,839,299 | +0.20(+4.34%) |
Aug 31, 2021 | 4.526 | 4.643 | 4.509 | 4.626 | 1,585,700 | +0.10(+2.22%) |
Aug 30, 2021 | 4.626 | 4.651 | 4.500 | 4.526 | 1,040,701 | -0.07(-1.46%) |
Aug 27, 2021 | 4.542 | 4.676 | 4.526 | 4.593 | 2,209,188 | +0.05(+1.10%) |
Aug 26, 2021 | 4.593 | 4.617 | 4.526 | 4.542 | 1,616,154 | -0.03(-0.55%) |
Aug 25, 2021 | 4.526 | 4.601 | 4.475 | 4.567 | 2,543,741 | +0.02(+0.37%) |
Aug 24, 2021 | 4.618 | 4.618 | 4.534 | 4.551 | 1,815,422 | -0.01(-0.18%) |
Aug 23, 2021 | 4.500 | 4.572 | 4.452 | 4.559 | 1,933,774 | +0.11(+2.44%) |
Aug 20, 2021 | 4.442 | 4.500 | 4.417 | 4.450 | 1,481,616 | -0.04(-0.93%) |
Aug 19, 2021 | 4.593 | 4.601 | 4.425 | 4.492 | 2,698,364 | -0.08(-1.65%) |
Aug 18, 2021 | 4.593 | 4.676 | 4.534 | 4.567 | 2,972,725 | -0.06(-1.27%) |
Aug 17, 2021 | 4.468 | 4.655 | 4.468 | 4.626 | 2,619,335 | +0.11(+2.40%) |
Aug 16, 2021 | 4.443 | 4.551 | 4.376 | 4.518 | 2,065,362 | +0.02(+0.37%) |
Aug 13, 2021 | 4.593 | 4.601 | 4.468 | 4.501 | 2,511,938 | -0.13(-2.88%) |
Aug 12, 2021 | 4.884 | 4.884 | 4.593 | 4.634 | 3,301,630 | -0.18(-3.64%) |
Aug 11, 2021 | 4.776 | 4.884 | 4.701 | 4.809 | 3,670,446 | +0.28(+6.07%) |
Aug 10, 2021 | 4.451 | 4.543 | 4.351 | 4.534 | 3,061,252 | +0.10(+2.26%) |
Aug 09, 2021 | 4.559 | 4.559 | 4.409 | 4.434 | 3,236,976 | -0.13(-2.92%) |
Aug 06, 2021 | 4.576 | 4.635 | 4.526 | 4.568 | 1,539,044 | +0.03(+0.74%) |
Aug 05, 2021 | 4.634 | 4.668 | 4.518 | 4.534 | 2,473,287 | -0.06(-1.27%) |
Aug 04, 2021 | 4.684 | 4.697 | 4.568 | 4.593 | 2,223,360 | -0.18(-3.67%) |
Aug 03, 2021 | 4.784 | 4.793 | 4.668 | 4.768 | 1,839,572 | -0.04(-0.87%) |