Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.200 | 5.200 | 5.100 | 5.140 | 147,266 | -0.05(-0.96%) |
Oct 28, 2021 | 5.240 | 5.240 | 5.150 | 5.190 | 192,728 | -0.02(-0.38%) |
Oct 27, 2021 | 5.250 | 5.240 | 5.180 | 5.210 | 244,806 | -0.03(-0.57%) |
Oct 26, 2021 | 5.250 | 5.240 | 156,445 | -0.03(-0.57%) | ||
Oct 25, 2021 | 5.260 | 5.290 | 5.210 | 5.270 | 190,705 | +0.04(+0.76%) |
Oct 22, 2021 | 5.310 | 5.320 | 5.230 | 5.230 | 283,742 | -0.11(-2.06%) |
Oct 21, 2021 | 5.340 | 5.370 | 5.300 | 5.340 | 475,559 | +0.00(+0.00%) |
Oct 20, 2021 | 5.350 | 5.410 | 5.310 | 5.340 | 132,057 | -0.03(-0.56%) |
Oct 19, 2021 | 5.320 | 5.380 | 5.290 | 5.370 | 100,527 | +0.07(+1.32%) |
Oct 18, 2021 | 5.310 | 5.340 | 5.280 | 5.300 | 228,580 | -0.03(-0.56%) |
Oct 15, 2021 | 5.310 | 5.330 | 5.290 | 5.330 | 76,674 | +0.01(+0.19%) |
Oct 14, 2021 | 5.280 | 5.330 | 5.270 | 5.320 | 681,277 | +0.05(+0.95%) |
Oct 13, 2021 | 5.250 | 5.310 | 5.250 | 5.270 | 130,244 | +0.00(+0.00%) |
Oct 12, 2021 | 5.250 | 5.300 | 5.240 | 5.270 | 428,091 | +0.01(+0.19%) |
Oct 08, 2021 | 5.260 | 5.260 | 5.260 | 0 | +0.00(+0.00%) | |
Oct 07, 2021 | 5.290 | 5.340 | 5.250 | 5.260 | 143,626 | -0.03(-0.57%) |
Oct 06, 2021 | 5.280 | 5.310 | 5.240 | 5.290 | 87,445 | -0.02(-0.38%) |
Oct 05, 2021 | 5.330 | 5.330 | 5.250 | 5.310 | 170,960 | -0.01(-0.19%) |
Oct 04, 2021 | 5.280 | 5.330 | 5.220 | 5.320 | 316,526 | +0.03(+0.57%) |
Oct 01, 2021 | 5.300 | 5.330 | 5.260 | 5.290 | 138,621 | -0.06(-1.12%) |
Sep 30, 2021 | 5.410 | 5.430 | 5.310 | 5.350 | 211,041 | -0.06(-1.11%) |
Sep 29, 2021 | 5.460 | 5.480 | 5.400 | 5.410 | 97,781 | -0.05(-0.92%) |
Sep 28, 2021 | 5.550 | 5.550 | 5.440 | 5.460 | 124,597 | -0.08(-1.44%) |
Sep 27, 2021 | 5.690 | 5.690 | 5.470 | 5.540 | 408,727 | +0.11(+2.03%) |
Sep 24, 2021 | 5.470 | 5.530 | 5.400 | 5.430 | 236,700 | -0.03(-0.55%) |
Sep 23, 2021 | 5.300 | 5.620 | 5.270 | 5.460 | 780,055 | +0.25(+4.80%) |
Sep 22, 2021 | 5.270 | 5.290 | 5.210 | 5.210 | 161,202 | -0.02(-0.38%) |
Sep 21, 2021 | 5.230 | 5.260 | 5.200 | 5.230 | 134,039 | +0.01(+0.19%) |
Sep 20, 2021 | 5.180 | 5.260 | 5.100 | 5.220 | 263,002 | -0.01(-0.19%) |
Sep 17, 2021 | 5.250 | 5.260 | 5.200 | 5.230 | 234,799 | -0.05(-0.95%) |
Sep 16, 2021 | 5.350 | 5.350 | 5.250 | 5.280 | 103,443 | -0.06(-1.12%) |
Sep 15, 2021 | 5.250 | 5.370 | 5.230 | 5.340 | 233,456 | +0.09(+1.71%) |
Sep 14, 2021 | 5.250 | 5.290 | 5.240 | 5.250 | 126,209 | -0.02(-0.38%) |
Sep 13, 2021 | 5.320 | 5.320 | 5.250 | 5.270 | 122,601 | -0.03(-0.57%) |
Sep 10, 2021 | 5.310 | 5.310 | 5.260 | 5.300 | 91,473 | -0.03(-0.56%) |
Sep 09, 2021 | 5.410 | 5.460 | 5.290 | 5.330 | 211,413 | -0.11(-2.02%) |
Sep 08, 2021 | 5.510 | 5.510 | 5.420 | 5.440 | 117,658 | -0.09(-1.63%) |
Sep 07, 2021 | 5.520 | 5.550 | 5.500 | 5.530 | 101,759 | +0.04(+0.73%) |
Sep 03, 2021 | 5.490 | 5.490 | 5.490 | 0 | +0.02(+0.37%) | |
Sep 02, 2021 | 5.400 | 5.490 | 5.390 | 5.470 | 238,192 | +0.07(+1.30%) |
Sep 01, 2021 | 5.400 | 5.400 | 5.370 | 5.400 | 96,123 | +0.03(+0.56%) |
Aug 31, 2021 | 5.360 | 5.400 | 5.360 | 5.370 | 157,738 | +0.00(+0.00%) |
Aug 30, 2021 | 5.380 | 5.390 | 5.350 | 5.370 | 122,292 | +0.00(+0.00%) |
Aug 27, 2021 | 5.410 | 5.410 | 5.370 | 5.370 | 142,462 | -0.04(-0.74%) |
Aug 26, 2021 | 5.410 | 5.430 | 5.350 | 5.410 | 100,663 | +0.00(+0.00%) |
Aug 25, 2021 | 5.400 | 5.430 | 5.350 | 5.410 | 186,415 | +0.01(+0.19%) |
Aug 24, 2021 | 5.370 | 5.400 | 5.330 | 5.400 | 195,970 | +0.03(+0.56%) |
Aug 23, 2021 | 5.400 | 5.450 | 5.350 | 5.370 | 243,969 | +0.01(+0.19%) |
Aug 20, 2021 | 5.360 | 5.400 | 5.310 | 5.360 | 184,607 | +0.03(+0.56%) |
Aug 19, 2021 | 5.430 | 5.490 | 5.330 | 5.330 | 245,637 | -0.10(-1.84%) |
Aug 18, 2021 | 5.400 | 5.500 | 5.360 | 5.430 | 319,255 | +0.00(+0.00%) |
Aug 17, 2021 | 5.510 | 5.520 | 5.400 | 5.430 | 206,463 | -0.08(-1.45%) |
Aug 16, 2021 | 5.610 | 5.660 | 5.490 | 5.510 | 414,581 | -0.09(-1.61%) |
Aug 13, 2021 | 5.430 | 5.740 | 5.330 | 5.600 | 1,202,146 | +0.46(+8.95%) |
Aug 12, 2021 | 5.210 | 5.210 | 5.120 | 5.140 | 246,116 | -0.06(-1.15%) |
Aug 11, 2021 | 5.230 | 5.250 | 5.180 | 5.200 | 165,163 | -0.04(-0.76%) |
Aug 10, 2021 | 5.250 | 5.300 | 5.210 | 5.240 | 269,447 | -0.02(-0.38%) |
Aug 09, 2021 | 5.150 | 5.270 | 5.150 | 5.260 | 317,518 | +0.09(+1.74%) |
Aug 06, 2021 | 5.150 | 5.200 | 5.110 | 5.170 | 299,002 | +0.02(+0.39%) |
Aug 05, 2021 | 5.080 | 5.170 | 5.080 | 5.150 | 564,453 | +0.07(+1.38%) |
Aug 04, 2021 | 5.100 | 5.120 | 5.050 | 5.080 | 523,983 | -0.02(-0.39%) |