Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.950 | 4.950 | 4.800 | 4.910 | 50,638 | +0.00(+0.00%) |
Oct 28, 2021 | 4.860 | 4.995 | 4.860 | 4.910 | 12,267 | +0.05(+1.03%) |
Oct 27, 2021 | 4.970 | 4.960 | 4.850 | 4.860 | 59,948 | -0.11(-2.21%) |
Oct 26, 2021 | 4.870 | 4.970 | 39,248 | +0.07(+1.43%) | ||
Oct 25, 2021 | 5.030 | 5.090 | 4.800 | 4.900 | 57,943 | -0.13(-2.58%) |
Oct 22, 2021 | 5.190 | 5.258 | 5.010 | 5.030 | 38,036 | -0.21(-4.01%) |
Oct 21, 2021 | 5.250 | 5.250 | 5.010 | 5.240 | 90,705 | +0.04(+0.77%) |
Oct 20, 2021 | 5.300 | 5.470 | 5.140 | 5.200 | 59,337 | -0.12(-2.26%) |
Oct 19, 2021 | 5.420 | 5.420 | 5.280 | 5.320 | 38,165 | -0.04(-0.75%) |
Oct 18, 2021 | 5.530 | 5.540 | 5.260 | 5.360 | 64,185 | -0.21(-3.77%) |
Oct 15, 2021 | 5.580 | 5.760 | 5.540 | 5.570 | 40,731 | -0.14(-2.45%) |
Oct 14, 2021 | 5.640 | 5.770 | 5.600 | 5.710 | 55,640 | -0.01(-0.17%) |
Oct 13, 2021 | 5.410 | 5.848 | 5.390 | 5.720 | 195,946 | +0.28(+5.15%) |
Oct 12, 2021 | 5.350 | 5.540 | 5.310 | 5.440 | 42,394 | +0.02(+0.37%) |
Oct 11, 2021 | 5.290 | 5.460 | 5.290 | 5.420 | 111,230 | +0.12(+2.26%) |
Oct 08, 2021 | 5.340 | 5.543 | 5.240 | 5.300 | 40,542 | -0.04(-0.75%) |
Oct 07, 2021 | 5.410 | 5.489 | 5.200 | 5.340 | 100,546 | -0.07(-1.29%) |
Oct 06, 2021 | 5.260 | 5.530 | 5.240 | 5.410 | 97,456 | +0.13(+2.46%) |
Oct 05, 2021 | 5.290 | 5.420 | 5.250 | 5.280 | 75,179 | -0.04(-0.75%) |
Oct 04, 2021 | 5.430 | 5.430 | 5.150 | 5.320 | 93,181 | -0.11(-2.03%) |
Oct 01, 2021 | 5.430 | 5.480 | 5.050 | 5.430 | 284,259 | +0.16(+3.04%) |
Sep 30, 2021 | 5.650 | 5.750 | 5.260 | 5.270 | 230,396 | -0.37(-6.56%) |
Sep 29, 2021 | 5.680 | 5.750 | 5.400 | 5.640 | 190,813 | +0.02(+0.36%) |
Sep 28, 2021 | 5.530 | 6.100 | 5.270 | 5.620 | 1,037,279 | +0.07(+1.26%) |
Sep 27, 2021 | 5.350 | 5.550 | 5.355 | 5.550 | 50,921 | +0.15(+2.78%) |
Sep 24, 2021 | 5.270 | 5.480 | 5.210 | 5.400 | 63,315 | +0.12(+2.27%) |
Sep 23, 2021 | 5.270 | 5.360 | 5.230 | 5.280 | 99,495 | +0.05(+0.96%) |
Sep 22, 2021 | 5.410 | 5.532 | 5.210 | 5.230 | 91,253 | -0.13(-2.43%) |
Sep 21, 2021 | 5.310 | 5.489 | 5.150 | 5.360 | 115,554 | +0.13(+2.49%) |
Sep 20, 2021 | 5.450 | 5.569 | 5.190 | 5.230 | 78,655 | -0.50(-8.73%) |
Sep 17, 2021 | 5.690 | 5.730 | 5.410 | 5.730 | 86,093 | -0.05(-0.87%) |
Sep 16, 2021 | 5.900 | 5.990 | 5.650 | 5.780 | 194,776 | -0.13(-2.20%) |
Sep 15, 2021 | 5.370 | 6.072 | 5.290 | 5.910 | 689,943 | +0.62(+11.72%) |
Sep 14, 2021 | 5.490 | 5.590 | 5.250 | 5.290 | 35,228 | -0.20(-3.64%) |
Sep 13, 2021 | 5.620 | 5.700 | 5.460 | 5.490 | 82,048 | -0.12(-2.14%) |
Sep 10, 2021 | 5.860 | 5.860 | 5.540 | 5.610 | 35,970 | -0.15(-2.60%) |
Sep 09, 2021 | 5.800 | 6.044 | 5.620 | 5.760 | 56,945 | +0.04(+0.70%) |
Sep 08, 2021 | 5.730 | 5.887 | 5.520 | 5.720 | 40,090 | -0.03(-0.52%) |
Sep 07, 2021 | 6.040 | 6.070 | 5.690 | 5.750 | 56,452 | -0.27(-4.49%) |
Sep 03, 2021 | 5.730 | 6.070 | 5.640 | 6.020 | 159,337 | +0.32(+5.61%) |
Sep 02, 2021 | 5.650 | 5.900 | 5.570 | 5.700 | 208,420 | +0.05(+0.88%) |
Sep 01, 2021 | 5.450 | 5.660 | 5.200 | 5.650 | 124,908 | +0.21(+3.86%) |
Aug 31, 2021 | 5.420 | 5.525 | 5.210 | 5.440 | 476,887 | -0.06(-1.09%) |
Aug 30, 2021 | 5.470 | 5.500 | 5.320 | 5.500 | 32,631 | +0.11(+2.04%) |
Aug 27, 2021 | 5.270 | 5.580 | 5.160 | 5.390 | 62,355 | +0.09(+1.70%) |
Aug 26, 2021 | 5.120 | 5.350 | 5.120 | 5.300 | 133,270 | +0.18(+3.52%) |
Aug 25, 2021 | 5.030 | 5.310 | 4.900 | 5.120 | 146,690 | +0.11(+2.20%) |
Aug 24, 2021 | 4.940 | 5.040 | 4.881 | 5.010 | 29,331 | +0.09(+1.83%) |
Aug 23, 2021 | 4.660 | 4.940 | 4.660 | 4.920 | 37,363 | +0.34(+7.42%) |
Aug 20, 2021 | 4.550 | 4.844 | 4.520 | 4.580 | 63,398 | +0.04(+0.88%) |
Aug 19, 2021 | 4.810 | 4.850 | 4.540 | 4.540 | 145,020 | -0.31(-6.39%) |
Aug 18, 2021 | 4.800 | 5.090 | 4.640 | 4.850 | 133,548 | +0.09(+1.89%) |
Aug 17, 2021 | 4.750 | 4.880 | 4.710 | 4.760 | 46,164 | +0.01(+0.21%) |
Aug 16, 2021 | 4.910 | 4.910 | 4.680 | 4.750 | 78,559 | -0.15(-3.06%) |
Aug 13, 2021 | 5.080 | 5.250 | 4.900 | 4.900 | 175,470 | -0.14(-2.78%) |
Aug 12, 2021 | 5.150 | 5.250 | 4.920 | 5.040 | 69,482 | -0.18(-3.45%) |
Aug 11, 2021 | 5.260 | 5.270 | 5.100 | 5.220 | 56,861 | -0.05(-0.95%) |
Aug 10, 2021 | 5.170 | 5.280 | 5.110 | 5.270 | 57,286 | +0.08(+1.54%) |
Aug 09, 2021 | 5.040 | 5.230 | 5.040 | 5.190 | 42,565 | +0.11(+2.17%) |
Aug 06, 2021 | 5.100 | 5.130 | 4.960 | 5.080 | 29,914 | +0.00(+0.00%) |
Aug 05, 2021 | 5.000 | 5.135 | 4.950 | 5.080 | 36,262 | +0.09(+1.80%) |
Aug 04, 2021 | 4.950 | 5.089 | 4.950 | 4.990 | 24,590 | -0.01(-0.20%) |
Aug 03, 2021 | 5.190 | 5.210 | 4.950 | 5.000 | 65,744 | -0.21(-4.03%) |