Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.547 | 5.584 | 5.484 | 5.511 | 1,703,024 | -0.36(-6.06%) |
Oct 28, 2021 | 5.839 | 5.866 | 5.812 | 5.866 | 636,303 | +0.03(+0.47%) |
Oct 27, 2021 | 5.875 | 5.903 | 5.830 | 5.839 | 661,853 | -0.05(-0.77%) |
Oct 26, 2021 | 5.875 | 5.884 | 555,761 | +0.05(+0.94%) | ||
Oct 25, 2021 | 5.848 | 5.866 | 5.812 | 5.830 | 571,681 | -0.02(-0.31%) |
Oct 22, 2021 | 5.793 | 5.848 | 5.771 | 5.848 | 943,754 | +0.07(+1.26%) |
Oct 21, 2021 | 5.757 | 5.802 | 5.748 | 5.775 | 1,166,845 | -0.12(-2.01%) |
Oct 20, 2021 | 5.857 | 5.912 | 5.853 | 5.894 | 958,613 | -0.01(-0.15%) |
Oct 19, 2021 | 5.884 | 5.903 | 5.866 | 5.903 | 576,814 | +0.06(+1.09%) |
Oct 18, 2021 | 5.839 | 5.857 | 5.821 | 5.839 | 542,757 | -0.05(-0.93%) |
Oct 15, 2021 | 5.812 | 5.903 | 5.812 | 5.894 | 1,766,325 | +0.15(+2.54%) |
Oct 14, 2021 | 5.757 | 5.766 | 5.720 | 5.748 | 747,356 | +0.04(+0.64%) |
Oct 13, 2021 | 5.702 | 5.716 | 5.602 | 5.711 | 999,402 | +0.03(+0.48%) |
Oct 12, 2021 | 5.711 | 5.716 | 5.666 | 5.684 | 876,368 | +0.01(+0.16%) |
Oct 11, 2021 | 5.784 | 5.827 | 5.666 | 5.675 | 953,594 | +0.05(+0.97%) |
Oct 08, 2021 | 5.575 | 5.638 | 5.566 | 5.620 | 769,941 | +0.05(+0.82%) |
Oct 07, 2021 | 5.611 | 5.634 | 5.575 | 5.575 | 1,374,393 | -0.15(-2.55%) |
Oct 06, 2021 | 5.684 | 5.730 | 5.634 | 5.720 | 1,248,557 | -0.01(-0.16%) |
Oct 05, 2021 | 5.620 | 5.739 | 5.616 | 5.730 | 1,426,530 | +0.18(+3.28%) |
Oct 04, 2021 | 5.575 | 5.638 | 5.529 | 5.547 | 1,064,944 | -0.02(-0.33%) |
Oct 01, 2021 | 5.502 | 5.593 | 5.468 | 5.566 | 2,451,658 | +0.02(+0.33%) |
Sep 30, 2021 | 5.529 | 5.570 | 5.488 | 5.547 | 2,599,212 | +0.04(+0.66%) |
Sep 29, 2021 | 5.502 | 5.529 | 5.465 | 5.511 | 947,084 | +0.06(+1.17%) |
Sep 28, 2021 | 5.511 | 5.538 | 5.438 | 5.447 | 1,134,810 | -0.10(-1.81%) |
Sep 27, 2021 | 5.502 | 5.557 | 5.493 | 5.547 | 1,199,019 | +0.10(+1.84%) |
Sep 24, 2021 | 5.456 | 5.488 | 5.424 | 5.447 | 1,473,266 | +0.00(+0.00%) |
Sep 23, 2021 | 5.393 | 5.465 | 5.393 | 5.447 | 1,214,587 | +0.14(+2.57%) |
Sep 22, 2021 | 5.256 | 5.365 | 5.256 | 5.311 | 1,510,738 | +0.16(+3.19%) |
Sep 21, 2021 | 5.192 | 5.210 | 5.128 | 5.147 | 1,313,298 | -0.05(-0.88%) |
Sep 20, 2021 | 5.183 | 5.206 | 5.110 | 5.192 | 2,144,148 | -0.13(-2.40%) |
Sep 17, 2021 | 5.402 | 5.406 | 5.301 | 5.320 | 811,280 | -0.03(-0.51%) |
Sep 16, 2021 | 5.356 | 5.383 | 5.315 | 5.347 | 1,013,510 | +0.02(+0.34%) |
Sep 15, 2021 | 5.283 | 5.347 | 5.283 | 5.329 | 983,272 | +0.10(+1.92%) |
Sep 14, 2021 | 5.338 | 5.356 | 5.210 | 5.229 | 978,442 | -0.06(-1.20%) |
Sep 13, 2021 | 5.292 | 5.329 | 5.265 | 5.292 | 1,759,659 | +0.08(+1.57%) |
Sep 10, 2021 | 5.256 | 5.265 | 5.197 | 5.210 | 733,619 | -0.04(-0.69%) |
Sep 09, 2021 | 5.238 | 5.299 | 5.229 | 5.247 | 848,303 | -0.01(-0.17%) |
Sep 08, 2021 | 5.283 | 5.311 | 5.242 | 5.256 | 1,016,953 | -0.07(-1.37%) |
Sep 07, 2021 | 5.383 | 5.406 | 5.320 | 5.329 | 779,296 | -0.08(-1.52%) |
Sep 03, 2021 | 5.356 | 5.420 | 5.356 | 5.411 | 1,010,825 | +0.05(+0.85%) |
Sep 02, 2021 | 5.338 | 5.388 | 5.338 | 5.365 | 558,484 | +0.03(+0.51%) |
Sep 01, 2021 | 5.347 | 5.372 | 5.324 | 5.338 | 678,126 | +0.02(+0.34%) |
Aug 31, 2021 | 5.374 | 5.411 | 5.311 | 5.320 | 1,535,649 | -0.08(-1.52%) |
Aug 30, 2021 | 5.475 | 5.484 | 5.388 | 5.402 | 513,938 | -0.08(-1.50%) |
Aug 27, 2021 | 5.429 | 5.493 | 5.429 | 5.484 | 475,583 | +0.07(+1.35%) |
Aug 26, 2021 | 5.456 | 5.497 | 5.397 | 5.411 | 687,764 | +0.00(+0.00%) |
Aug 25, 2021 | 5.347 | 5.420 | 5.324 | 5.411 | 1,188,796 | +0.07(+1.37%) |
Aug 24, 2021 | 5.265 | 5.356 | 5.260 | 5.338 | 954,345 | +0.02(+0.34%) |
Aug 23, 2021 | 5.292 | 5.329 | 5.292 | 5.320 | 947,192 | +0.03(+0.52%) |
Aug 20, 2021 | 5.256 | 5.311 | 5.233 | 5.292 | 912,780 | +0.01(+0.17%) |
Aug 19, 2021 | 5.301 | 5.329 | 5.251 | 5.283 | 1,274,700 | -0.02(-0.34%) |
Aug 18, 2021 | 5.292 | 5.370 | 5.283 | 5.301 | 913,855 | -0.03(-0.51%) |
Aug 17, 2021 | 5.393 | 5.415 | 5.284 | 5.329 | 945,867 | -0.17(-3.15%) |
Aug 16, 2021 | 5.484 | 5.511 | 5.456 | 5.502 | 886,678 | -0.05(-0.82%) |
Aug 13, 2021 | 5.566 | 5.584 | 5.521 | 5.547 | 914,164 | -0.01(-0.16%) |
Aug 12, 2021 | 5.566 | 5.588 | 5.529 | 5.557 | 837,154 | +0.04(+0.70%) |
Aug 11, 2021 | 5.464 | 5.518 | 5.464 | 5.518 | 872,006 | +0.12(+2.16%) |
Aug 10, 2021 | 5.365 | 5.419 | 5.356 | 5.401 | 890,087 | -0.01(-0.17%) |
Aug 09, 2021 | 5.383 | 5.428 | 5.360 | 5.410 | 857,297 | +0.03(+0.50%) |
Aug 06, 2021 | 5.329 | 5.383 | 5.312 | 5.383 | 933,558 | +0.11(+2.04%) |
Aug 05, 2021 | 5.230 | 5.289 | 5.221 | 5.275 | 654,903 | +0.06(+1.21%) |
Aug 04, 2021 | 5.230 | 5.253 | 5.212 | 5.212 | 1,155,804 | -0.01(-0.17%) |
Aug 03, 2021 | 5.185 | 5.235 | 5.125 | 5.221 | 1,381,897 | +0.14(+2.83%) |