Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.872 | 5.888 | 5.804 | 5.819 | 169,129 | -0.03(-0.52%) |
Oct 28, 2021 | 5.857 | 5.889 | 5.827 | 5.849 | 175,471 | +0.01(+0.13%) |
Oct 27, 2021 | 5.842 | 5.932 | 5.842 | 5.842 | 198,704 | -0.03(-0.51%) |
Oct 26, 2021 | 5.789 | 5.872 | 5.872 | 199,105 | +0.11(+1.97%) | |
Oct 25, 2021 | 5.713 | 5.789 | 5.713 | 5.759 | 243,512 | +0.04(+0.66%) |
Oct 22, 2021 | 5.728 | 5.766 | 5.691 | 5.721 | 229,734 | -0.02(-0.26%) |
Oct 21, 2021 | 5.751 | 5.781 | 5.721 | 5.736 | 207,374 | -0.01(-0.13%) |
Oct 20, 2021 | 5.751 | 5.804 | 5.743 | 5.743 | 437,811 | -0.04(-0.65%) |
Oct 19, 2021 | 5.819 | 5.819 | 5.774 | 5.781 | 177,776 | -0.02(-0.39%) |
Oct 18, 2021 | 5.804 | 5.843 | 5.766 | 5.804 | 232,542 | -0.02(-0.26%) |
Oct 15, 2021 | 5.902 | 5.925 | 5.796 | 5.819 | 232,625 | -0.06(-1.03%) |
Oct 14, 2021 | 5.963 | 5.978 | 5.879 | 5.879 | 190,481 | -0.04(-0.66%) |
Oct 13, 2021 | 5.926 | 5.978 | 5.903 | 5.918 | 155,965 | +0.00(+0.00%) |
Oct 12, 2021 | 5.903 | 5.948 | 5.891 | 5.918 | 101,791 | -0.01(-0.13%) |
Oct 11, 2021 | 5.881 | 5.933 | 5.866 | 5.926 | 146,978 | +0.06(+1.02%) |
Oct 08, 2021 | 5.918 | 5.918 | 5.851 | 5.866 | 112,602 | -0.01(-0.13%) |
Oct 07, 2021 | 5.903 | 5.971 | 5.843 | 5.873 | 196,441 | +0.06(+1.03%) |
Oct 06, 2021 | 5.821 | 5.881 | 5.791 | 5.813 | 159,978 | -0.08(-1.40%) |
Oct 05, 2021 | 5.911 | 5.963 | 5.881 | 5.896 | 108,615 | +0.01(+0.25%) |
Oct 04, 2021 | 5.926 | 5.963 | 5.828 | 5.881 | 191,445 | -0.04(-0.63%) |
Oct 01, 2021 | 5.806 | 5.971 | 5.806 | 5.918 | 188,682 | +0.12(+2.07%) |
Sep 30, 2021 | 5.993 | 5.993 | 5.798 | 5.798 | 333,140 | -0.19(-3.25%) |
Sep 29, 2021 | 5.888 | 6.034 | 5.828 | 5.993 | 1,025,440 | +0.12(+2.04%) |
Sep 28, 2021 | 5.956 | 5.956 | 5.813 | 5.873 | 415,240 | -0.10(-1.63%) |
Sep 27, 2021 | 5.918 | 5.986 | 5.888 | 5.971 | 269,606 | +0.04(+0.63%) |
Sep 24, 2021 | 5.948 | 5.971 | 5.933 | 5.933 | 107,343 | -0.02(-0.38%) |
Sep 23, 2021 | 5.941 | 5.986 | 5.918 | 5.956 | 180,036 | +0.01(+0.25%) |
Sep 22, 2021 | 5.851 | 5.963 | 5.815 | 5.941 | 200,396 | +0.13(+2.32%) |
Sep 21, 2021 | 5.821 | 5.903 | 5.769 | 5.806 | 378,038 | +0.00(+0.00%) |
Sep 20, 2021 | 5.933 | 5.963 | 5.761 | 5.806 | 375,700 | -0.16(-2.76%) |
Sep 17, 2021 | 6.053 | 6.053 | 5.896 | 5.971 | 330,969 | -0.07(-1.24%) |
Sep 16, 2021 | 6.098 | 6.106 | 6.008 | 6.046 | 120,137 | -0.05(-0.86%) |
Sep 15, 2021 | 6.046 | 6.124 | 5.993 | 6.098 | 248,685 | +0.04(+0.74%) |
Sep 14, 2021 | 6.046 | 6.068 | 5.948 | 6.053 | 267,504 | +0.01(+0.24%) |
Sep 13, 2021 | 6.083 | 6.113 | 5.994 | 6.039 | 329,154 | -0.01(-0.25%) |
Sep 10, 2021 | 6.069 | 6.076 | 6.017 | 6.054 | 162,627 | +0.00(+0.00%) |
Sep 09, 2021 | 6.031 | 6.054 | 6.009 | 6.054 | 187,922 | +0.01(+0.25%) |
Sep 08, 2021 | 6.083 | 6.091 | 6.024 | 6.039 | 199,018 | +0.00(+0.00%) |
Sep 07, 2021 | 6.009 | 6.083 | 6.009 | 6.039 | 458,594 | +0.04(+0.62%) |
Sep 03, 2021 | 5.972 | 6.002 | 5.875 | 6.002 | 287,103 | +0.06(+1.00%) |
Sep 02, 2021 | 6.031 | 6.091 | 5.898 | 5.942 | 391,435 | -0.04(-0.74%) |
Sep 01, 2021 | 5.861 | 6.054 | 5.861 | 5.987 | 408,504 | +0.15(+2.54%) |
Aug 31, 2021 | 5.838 | 5.861 | 5.831 | 5.838 | 253,920 | +0.01(+0.13%) |
Aug 30, 2021 | 5.809 | 5.853 | 5.801 | 5.831 | 175,436 | +0.02(+0.38%) |
Aug 27, 2021 | 5.831 | 5.846 | 5.779 | 5.809 | 254,129 | -0.02(-0.38%) |
Aug 26, 2021 | 5.890 | 5.898 | 5.831 | 5.831 | 219,630 | -0.07(-1.13%) |
Aug 25, 2021 | 5.875 | 5.935 | 5.868 | 5.898 | 332,314 | +0.02(+0.38%) |
Aug 24, 2021 | 5.853 | 5.875 | 5.838 | 5.875 | 160,459 | +0.04(+0.76%) |
Aug 23, 2021 | 5.809 | 5.898 | 5.794 | 5.831 | 156,011 | +0.03(+0.51%) |
Aug 20, 2021 | 5.727 | 5.809 | 5.727 | 5.801 | 292,611 | +0.07(+1.30%) |
Aug 19, 2021 | 5.905 | 5.950 | 5.675 | 5.727 | 528,149 | -0.19(-3.14%) |
Aug 18, 2021 | 5.875 | 5.935 | 5.875 | 5.913 | 265,731 | +0.04(+0.63%) |
Aug 17, 2021 | 5.913 | 5.935 | 5.838 | 5.875 | 408,399 | -0.04(-0.75%) |
Aug 16, 2021 | 5.935 | 5.972 | 5.920 | 5.920 | 401,597 | -0.01(-0.25%) |
Aug 13, 2021 | 5.957 | 5.983 | 5.935 | 5.935 | 447,935 | +0.01(+0.15%) |
Aug 12, 2021 | 5.912 | 5.941 | 5.823 | 5.926 | 431,460 | +0.04(+0.75%) |
Aug 11, 2021 | 5.831 | 5.934 | 5.831 | 5.882 | 480,141 | +0.04(+0.63%) |
Aug 10, 2021 | 5.823 | 5.845 | 5.794 | 5.845 | 269,956 | +0.04(+0.63%) |
Aug 09, 2021 | 5.860 | 5.860 | 5.794 | 5.809 | 144,562 | -0.04(-0.75%) |
Aug 06, 2021 | 5.838 | 5.853 | 5.801 | 5.853 | 265,880 | +0.04(+0.63%) |
Aug 05, 2021 | 5.823 | 5.860 | 5.801 | 5.816 | 304,420 | -0.01(-0.13%) |
Aug 04, 2021 | 5.809 | 5.860 | 5.779 | 5.823 | 385,818 | +0.02(+0.38%) |
Aug 03, 2021 | 5.786 | 5.801 | 5.769 | 5.801 | 275,827 | +0.04(+0.64%) |