Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.690 | 4.782 | 4.524 | 4.561 | 114,697 | -0.12(-2.56%) |
Oct 28, 2021 | 5.076 | 5.104 | 4.634 | 4.680 | 194,010 | -0.42(-8.30%) |
Oct 27, 2021 | 5.196 | 5.196 | 5.076 | 5.104 | 52,694 | -0.06(-1.25%) |
Oct 26, 2021 | 5.270 | 5.169 | 233,631 | -0.12(-2.26%) | ||
Oct 25, 2021 | 5.362 | 5.381 | 5.233 | 5.288 | 70,058 | -0.07(-1.37%) |
Oct 22, 2021 | 5.344 | 5.417 | 5.288 | 5.362 | 34,014 | +0.00(+0.00%) |
Oct 21, 2021 | 5.381 | 5.427 | 5.325 | 5.362 | 67,874 | -0.06(-1.19%) |
Oct 20, 2021 | 5.417 | 5.483 | 5.390 | 5.427 | 11,395 | +0.05(+0.86%) |
Oct 19, 2021 | 5.344 | 5.427 | 5.325 | 5.381 | 44,851 | +0.02(+0.34%) |
Oct 18, 2021 | 5.482 | 5.482 | 5.298 | 5.362 | 119,869 | -0.16(-2.84%) |
Oct 15, 2021 | 5.989 | 5.989 | 5.390 | 5.519 | 218,260 | -0.52(-8.55%) |
Oct 14, 2021 | 6.016 | 6.099 | 5.989 | 6.035 | 9,911 | +0.02(+0.31%) |
Oct 13, 2021 | 6.118 | 6.142 | 5.989 | 6.016 | 29,327 | -0.06(-1.06%) |
Oct 12, 2021 | 6.136 | 6.136 | 6.062 | 6.081 | 9,613 | -0.06(-0.90%) |
Oct 11, 2021 | 6.072 | 6.136 | 5.933 | 6.136 | 36,435 | -0.01(-0.15%) |
Oct 08, 2021 | 6.044 | 6.154 | 6.016 | 6.145 | 28,659 | +0.07(+1.21%) |
Oct 07, 2021 | 6.053 | 6.154 | 6.044 | 6.072 | 16,616 | +0.03(+0.46%) |
Oct 06, 2021 | 6.035 | 6.044 | 5.924 | 6.044 | 12,102 | +0.00(+0.00%) |
Oct 05, 2021 | 6.007 | 6.053 | 5.961 | 6.044 | 30,359 | -0.02(-0.30%) |
Oct 04, 2021 | 5.961 | 6.099 | 5.961 | 6.062 | 10,187 | +0.12(+2.02%) |
Oct 01, 2021 | 5.896 | 6.025 | 5.896 | 5.943 | 52,862 | -0.07(-1.23%) |
Sep 30, 2021 | 6.025 | 6.090 | 5.979 | 6.016 | 38,126 | -0.01(-0.15%) |
Sep 29, 2021 | 6.118 | 6.250 | 6.016 | 6.025 | 32,602 | -0.13(-2.10%) |
Sep 28, 2021 | 6.329 | 6.329 | 6.081 | 6.154 | 43,943 | -0.18(-2.77%) |
Sep 27, 2021 | 6.081 | 6.357 | 6.081 | 6.329 | 60,581 | +0.28(+4.57%) |
Sep 24, 2021 | 5.961 | 6.072 | 5.952 | 6.053 | 12,956 | +0.05(+0.77%) |
Sep 23, 2021 | 6.016 | 6.081 | 5.952 | 6.007 | 44,723 | +0.06(+1.09%) |
Sep 22, 2021 | 5.887 | 6.025 | 5.878 | 5.943 | 32,055 | +0.06(+0.94%) |
Sep 21, 2021 | 5.965 | 5.965 | 5.873 | 5.887 | 18,979 | +0.00(+0.00%) |
Sep 20, 2021 | 5.906 | 5.979 | 5.795 | 5.887 | 36,511 | -0.16(-2.59%) |
Sep 17, 2021 | 5.979 | 6.044 | 5.915 | 6.044 | 76,025 | +0.05(+0.77%) |
Sep 16, 2021 | 6.025 | 6.072 | 5.943 | 5.998 | 23,058 | +0.01(+0.15%) |
Sep 15, 2021 | 5.989 | 6.053 | 5.943 | 5.989 | 40,571 | -0.01(-0.15%) |
Sep 14, 2021 | 6.044 | 6.044 | 5.961 | 5.998 | 30,833 | -0.04(-0.61%) |
Sep 13, 2021 | 6.035 | 6.062 | 6.016 | 6.035 | 35,049 | +0.01(+0.15%) |
Sep 10, 2021 | 6.016 | 6.039 | 5.989 | 6.025 | 57,672 | +0.01(+0.15%) |
Sep 09, 2021 | 5.989 | 6.072 | 5.989 | 6.016 | 50,581 | -0.02(-0.31%) |
Sep 08, 2021 | 5.998 | 6.108 | 5.989 | 6.035 | 43,714 | +0.00(+0.00%) |
Sep 07, 2021 | 6.053 | 6.099 | 5.998 | 6.035 | 47,621 | -0.06(-1.06%) |
Sep 03, 2021 | 6.145 | 6.173 | 6.035 | 6.099 | 28,702 | -0.05(-0.75%) |
Sep 02, 2021 | 6.127 | 6.173 | 6.090 | 6.145 | 26,070 | +0.00(+0.00%) |
Sep 01, 2021 | 6.228 | 6.228 | 6.127 | 6.145 | 27,772 | -0.08(-1.33%) |
Aug 31, 2021 | 6.164 | 6.237 | 6.099 | 6.228 | 33,646 | +0.06(+1.05%) |
Aug 30, 2021 | 6.118 | 6.233 | 6.090 | 6.164 | 38,757 | +0.09(+1.52%) |
Aug 27, 2021 | 6.044 | 6.122 | 5.989 | 6.072 | 82,643 | +0.03(+0.46%) |
Aug 26, 2021 | 5.989 | 6.044 | 5.878 | 6.044 | 117,978 | +0.14(+2.34%) |
Aug 25, 2021 | 5.731 | 5.933 | 5.675 | 5.906 | 86,258 | +0.19(+3.39%) |
Aug 24, 2021 | 5.602 | 5.740 | 5.546 | 5.712 | 38,356 | +0.14(+2.48%) |
Aug 23, 2021 | 5.694 | 5.694 | 5.500 | 5.574 | 37,465 | -0.05(-0.82%) |
Aug 20, 2021 | 5.491 | 5.666 | 5.491 | 5.620 | 54,495 | +0.18(+3.39%) |
Aug 19, 2021 | 5.592 | 5.693 | 5.399 | 5.436 | 76,192 | -0.22(-3.91%) |
Aug 18, 2021 | 5.887 | 5.897 | 5.629 | 5.657 | 74,154 | -0.18(-3.15%) |
Aug 17, 2021 | 5.758 | 5.887 | 5.684 | 5.841 | 100,310 | +0.05(+0.79%) |
Aug 16, 2021 | 5.694 | 5.896 | 5.685 | 5.795 | 134,340 | +0.11(+1.94%) |
Aug 13, 2021 | 5.620 | 5.708 | 5.537 | 5.685 | 53,592 | +0.10(+1.82%) |
Aug 12, 2021 | 5.620 | 5.620 | 5.510 | 5.583 | 47,935 | -0.01(-0.16%) |
Aug 11, 2021 | 5.546 | 5.620 | 5.510 | 5.592 | 20,021 | +0.08(+1.50%) |
Aug 10, 2021 | 5.638 | 5.638 | 5.482 | 5.510 | 30,561 | -0.11(-1.97%) |
Aug 09, 2021 | 5.537 | 5.684 | 5.537 | 5.620 | 52,504 | +0.06(+1.16%) |
Aug 06, 2021 | 5.666 | 5.694 | 5.528 | 5.556 | 46,123 | -0.11(-1.95%) |
Aug 05, 2021 | 5.473 | 5.703 | 5.454 | 5.666 | 135,900 | +0.19(+3.54%) |
Aug 04, 2021 | 5.362 | 5.519 | 5.362 | 5.473 | 45,774 | +0.11(+2.06%) |
Aug 03, 2021 | 5.344 | 5.417 | 5.325 | 5.362 | 32,651 | -0.01(-0.17%) |