Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.310 | 5.370 | 5.150 | 5.280 | 15,525 | -0.05(-0.94%) |
Oct 28, 2021 | 5.060 | 5.380 | 5.018 | 5.330 | 110,232 | +0.27(+5.34%) |
Oct 27, 2021 | 5.430 | 5.510 | 5.020 | 5.060 | 73,423 | -0.34(-6.30%) |
Oct 26, 2021 | 5.240 | 5.550 | 5.400 | 34,071 | +0.15(+2.86%) | |
Oct 25, 2021 | 5.130 | 5.345 | 5.124 | 5.250 | 26,979 | +0.05(+0.96%) |
Oct 22, 2021 | 5.300 | 5.350 | 4.920 | 5.200 | 91,571 | -0.12(-2.26%) |
Oct 21, 2021 | 5.430 | 5.450 | 5.298 | 5.320 | 22,265 | -0.15(-2.74%) |
Oct 20, 2021 | 5.540 | 5.580 | 5.171 | 5.470 | 5,502 | -0.03(-0.55%) |
Oct 19, 2021 | 5.440 | 5.600 | 5.190 | 5.500 | 45,203 | +0.05(+0.92%) |
Oct 18, 2021 | 5.650 | 5.690 | 5.389 | 5.450 | 13,541 | -0.24(-4.22%) |
Oct 15, 2021 | 5.540 | 5.750 | 5.330 | 5.690 | 32,019 | +0.27(+4.98%) |
Oct 14, 2021 | 5.700 | 5.700 | 5.330 | 5.420 | 28,303 | -0.14(-2.52%) |
Oct 13, 2021 | 5.760 | 5.760 | 5.380 | 5.560 | 26,105 | -0.10(-1.77%) |
Oct 12, 2021 | 5.550 | 5.798 | 5.400 | 5.660 | 70,006 | +0.11(+1.98%) |
Oct 11, 2021 | 5.790 | 6.000 | 5.420 | 5.550 | 32,252 | -0.30(-5.13%) |
Oct 08, 2021 | 5.500 | 6.000 | 5.500 | 5.850 | 34,738 | +0.37(+6.75%) |
Oct 07, 2021 | 6.180 | 6.250 | 5.310 | 5.480 | 51,800 | -0.59(-9.72%) |
Oct 06, 2021 | 6.000 | 6.320 | 5.900 | 6.070 | 53,136 | +0.20(+3.41%) |
Oct 05, 2021 | 6.210 | 6.215 | 5.870 | 5.870 | 15,013 | -0.33(-5.32%) |
Oct 04, 2021 | 6.670 | 6.710 | 6.110 | 6.200 | 58,634 | -0.59(-8.69%) |
Oct 01, 2021 | 6.730 | 6.950 | 6.610 | 6.790 | 15,849 | +0.11(+1.65%) |
Sep 30, 2021 | 6.700 | 6.965 | 6.660 | 6.680 | 31,568 | +0.02(+0.30%) |
Sep 29, 2021 | 7.243 | 7.243 | 6.590 | 6.660 | 45,034 | -0.03(-0.45%) |
Sep 28, 2021 | 7.000 | 7.320 | 6.690 | 6.690 | 63,166 | -0.39(-5.58%) |
Sep 27, 2021 | 7.640 | 7.750 | 6.930 | 7.085 | 62,997 | -0.55(-7.26%) |
Sep 24, 2021 | 7.620 | 7.850 | 7.480 | 7.640 | 128,473 | +0.02(+0.26%) |
Sep 23, 2021 | 7.340 | 7.640 | 7.024 | 7.620 | 119,379 | +0.27(+3.67%) |
Sep 22, 2021 | 6.960 | 7.790 | 6.930 | 7.350 | 217,249 | +0.37(+5.30%) |
Sep 21, 2021 | 7.150 | 7.300 | 6.570 | 6.980 | 136,737 | -0.17(-2.38%) |
Sep 20, 2021 | 6.970 | 7.240 | 6.510 | 7.150 | 628,866 | -0.30(-4.03%) |
Sep 17, 2021 | 5.210 | 7.800 | 5.090 | 7.450 | 4,500,428 | +2.39(+47.23%) |
Sep 16, 2021 | 5.270 | 5.400 | 5.050 | 5.060 | 30,101 | -0.12(-2.32%) |
Sep 15, 2021 | 5.130 | 5.310 | 5.130 | 5.180 | 27,772 | -0.07(-1.33%) |
Sep 14, 2021 | 5.420 | 5.470 | 5.250 | 5.250 | 33,436 | -0.17(-3.14%) |
Sep 13, 2021 | 5.570 | 5.600 | 5.420 | 5.420 | 11,116 | -0.05(-0.91%) |
Sep 10, 2021 | 5.680 | 5.680 | 5.410 | 5.470 | 22,206 | -0.17(-3.01%) |
Sep 09, 2021 | 5.615 | 5.840 | 5.555 | 5.640 | 13,041 | -0.03(-0.53%) |
Sep 08, 2021 | 5.720 | 5.765 | 5.619 | 5.670 | 9,191 | +0.01(+0.18%) |
Sep 07, 2021 | 5.450 | 5.725 | 5.450 | 5.660 | 12,051 | +0.28(+5.20%) |
Sep 03, 2021 | 5.640 | 5.640 | 5.340 | 5.380 | 16,627 | -0.34(-5.94%) |
Sep 02, 2021 | 5.830 | 5.850 | 5.550 | 5.720 | 16,907 | -0.21(-3.54%) |
Sep 01, 2021 | 6.110 | 6.110 | 5.860 | 5.930 | 11,864 | -0.10(-1.66%) |
Aug 31, 2021 | 5.990 | 6.250 | 5.930 | 6.030 | 49,000 | +0.03(+0.50%) |
Aug 30, 2021 | 5.800 | 6.000 | 5.730 | 6.000 | 13,824 | +0.10(+1.69%) |
Aug 27, 2021 | 5.640 | 5.940 | 5.640 | 5.900 | 19,585 | +0.25(+4.42%) |
Aug 26, 2021 | 5.980 | 6.000 | 5.640 | 5.650 | 34,067 | -0.35(-5.83%) |
Aug 25, 2021 | 5.600 | 6.020 | 5.500 | 6.000 | 35,124 | +0.66(+12.36%) |
Aug 24, 2021 | 5.760 | 5.828 | 5.300 | 5.340 | 28,015 | -0.28(-4.98%) |
Aug 23, 2021 | 5.750 | 5.830 | 5.620 | 5.620 | 17,408 | -0.13(-2.26%) |
Aug 20, 2021 | 5.670 | 6.000 | 5.510 | 5.750 | 17,341 | -0.03(-0.52%) |
Aug 19, 2021 | 5.930 | 5.930 | 5.509 | 5.780 | 22,378 | -0.21(-3.51%) |
Aug 18, 2021 | 5.140 | 6.060 | 5.140 | 5.990 | 40,004 | +0.78(+14.97%) |
Aug 17, 2021 | 5.230 | 5.320 | 5.110 | 5.210 | 26,736 | -0.12(-2.25%) |
Aug 16, 2021 | 5.880 | 5.960 | 5.280 | 5.330 | 25,884 | -0.30(-5.33%) |
Aug 13, 2021 | 5.880 | 5.902 | 5.630 | 5.630 | 18,476 | -0.24(-4.09%) |
Aug 12, 2021 | 6.030 | 6.030 | 5.800 | 5.870 | 4,436 | -0.16(-2.65%) |
Aug 11, 2021 | 6.060 | 6.240 | 5.780 | 6.030 | 18,094 | -0.10(-1.63%) |
Aug 10, 2021 | 6.000 | 6.200 | 5.820 | 6.130 | 13,333 | +0.25(+4.25%) |
Aug 09, 2021 | 5.980 | 6.250 | 5.600 | 5.880 | 102,474 | -0.04(-0.68%) |
Aug 06, 2021 | 6.100 | 6.100 | 5.800 | 5.920 | 22,407 | -0.33(-5.28%) |
Aug 05, 2021 | 6.080 | 6.250 | 6.030 | 6.250 | 2,472 | +0.15(+2.46%) |
Aug 04, 2021 | 6.070 | 6.400 | 6.070 | 6.100 | 11,560 | -0.02(-0.33%) |
Aug 03, 2021 | 6.150 | 6.190 | 6.120 | 6.120 | 7,620 | -0.21(-3.32%) |