Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.820 | 5.990 | 5.810 | 5.900 | 859,981 | -0.01(-0.17%) |
Oct 28, 2021 | 5.700 | 5.930 | 5.700 | 5.910 | 589,346 | +0.23(+4.05%) |
Oct 27, 2021 | 5.760 | 5.830 | 5.670 | 5.680 | 467,831 | -0.13(-2.24%) |
Oct 26, 2021 | 5.840 | 5.810 | 379,672 | -0.05(-0.85%) | ||
Oct 25, 2021 | 5.760 | 5.900 | 5.680 | 5.860 | 476,542 | +0.10(+1.74%) |
Oct 22, 2021 | 5.930 | 5.930 | 5.750 | 5.760 | 719,049 | -0.17(-2.87%) |
Oct 21, 2021 | 5.980 | 6.040 | 5.895 | 5.930 | 362,117 | -0.07(-1.17%) |
Oct 20, 2021 | 5.990 | 6.020 | 5.830 | 6.000 | 933,131 | -0.03(-0.50%) |
Oct 19, 2021 | 6.010 | 6.090 | 5.970 | 6.030 | 406,981 | +0.08(+1.34%) |
Oct 18, 2021 | 5.980 | 6.140 | 5.950 | 5.950 | 588,498 | -0.08(-1.33%) |
Oct 15, 2021 | 6.170 | 6.170 | 6.030 | 6.030 | 531,785 | -0.05(-0.82%) |
Oct 14, 2021 | 6.140 | 6.210 | 6.030 | 6.080 | 591,288 | -0.06(-0.98%) |
Oct 13, 2021 | 6.330 | 6.330 | 6.080 | 6.140 | 673,100 | -0.14(-2.23%) |
Oct 12, 2021 | 6.380 | 6.430 | 6.250 | 6.280 | 688,581 | -0.06(-0.95%) |
Oct 11, 2021 | 6.180 | 6.430 | 6.175 | 6.340 | 670,781 | +0.01(+0.16%) |
Oct 08, 2021 | 6.490 | 6.490 | 6.170 | 6.330 | 1,238,714 | -0.21(-3.21%) |
Oct 07, 2021 | 6.080 | 6.600 | 5.910 | 6.540 | 2,538,921 | +0.41(+6.69%) |
Oct 06, 2021 | 5.510 | 6.135 | 5.480 | 6.130 | 1,750,131 | +0.59(+10.65%) |
Oct 05, 2021 | 5.370 | 5.581 | 5.340 | 5.540 | 1,029,818 | +0.21(+3.94%) |
Oct 04, 2021 | 5.190 | 5.385 | 5.140 | 5.330 | 923,124 | +0.12(+2.30%) |
Oct 01, 2021 | 5.300 | 5.300 | 5.050 | 5.210 | 1,010,091 | -0.09(-1.70%) |
Sep 30, 2021 | 5.040 | 5.700 | 5.040 | 5.300 | 3,426,682 | +0.28(+5.58%) |
Sep 29, 2021 | 5.070 | 5.170 | 5.000 | 5.020 | 734,497 | -0.03(-0.59%) |
Sep 28, 2021 | 5.150 | 5.152 | 5.030 | 5.050 | 604,610 | -0.14(-2.70%) |
Sep 27, 2021 | 5.060 | 5.250 | 5.059 | 5.190 | 630,296 | +0.11(+2.17%) |
Sep 24, 2021 | 5.020 | 5.150 | 4.960 | 5.080 | 960,161 | +0.03(+0.59%) |
Sep 23, 2021 | 4.960 | 5.060 | 4.890 | 5.050 | 569,655 | +0.15(+3.06%) |
Sep 22, 2021 | 4.950 | 4.990 | 4.850 | 4.900 | 406,857 | +0.01(+0.20%) |
Sep 21, 2021 | 4.860 | 4.930 | 4.830 | 4.890 | 424,037 | +0.04(+0.82%) |
Sep 20, 2021 | 4.980 | 5.010 | 4.810 | 4.850 | 1,039,012 | -0.20(-3.96%) |
Sep 17, 2021 | 4.990 | 5.070 | 4.920 | 5.050 | 1,512,799 | +0.08(+1.61%) |
Sep 16, 2021 | 5.020 | 5.020 | 4.870 | 4.970 | 553,393 | -0.03(-0.60%) |
Sep 15, 2021 | 4.890 | 5.015 | 4.870 | 5.000 | 918,746 | +0.10(+2.04%) |
Sep 14, 2021 | 5.030 | 5.030 | 4.880 | 4.900 | 710,025 | -0.09(-1.80%) |
Sep 13, 2021 | 5.040 | 5.125 | 4.980 | 4.990 | 817,893 | -0.02(-0.40%) |
Sep 10, 2021 | 5.040 | 5.160 | 4.945 | 5.010 | 897,771 | -0.05(-0.99%) |
Sep 09, 2021 | 5.020 | 5.229 | 5.020 | 5.060 | 656,294 | +0.00(+0.00%) |
Sep 08, 2021 | 5.190 | 5.210 | 4.980 | 5.060 | 994,778 | -0.13(-2.50%) |
Sep 07, 2021 | 5.250 | 5.390 | 5.150 | 5.190 | 864,635 | -0.06(-1.14%) |
Sep 03, 2021 | 5.470 | 5.470 | 5.220 | 5.250 | 1,085,085 | -0.22(-4.02%) |
Sep 02, 2021 | 5.590 | 5.640 | 5.450 | 5.470 | 805,314 | -0.13(-2.32%) |
Sep 01, 2021 | 5.540 | 5.680 | 5.540 | 5.600 | 532,770 | +0.09(+1.63%) |
Aug 31, 2021 | 5.500 | 5.610 | 5.450 | 5.510 | 602,942 | +0.02(+0.36%) |
Aug 30, 2021 | 5.470 | 5.580 | 5.420 | 5.490 | 600,512 | +0.02(+0.37%) |
Aug 27, 2021 | 5.390 | 5.510 | 5.280 | 5.470 | 873,098 | +0.12(+2.24%) |
Aug 26, 2021 | 5.530 | 5.560 | 5.310 | 5.350 | 790,757 | -0.17(-3.08%) |
Aug 25, 2021 | 5.560 | 5.660 | 5.510 | 5.520 | 724,833 | -0.07(-1.25%) |
Aug 24, 2021 | 5.690 | 5.730 | 5.530 | 5.590 | 731,135 | -0.11(-1.93%) |
Aug 23, 2021 | 5.590 | 5.720 | 5.567 | 5.700 | 879,777 | +0.19(+3.45%) |
Aug 20, 2021 | 5.420 | 5.620 | 5.400 | 5.510 | 924,277 | +0.05(+0.92%) |
Aug 19, 2021 | 5.620 | 5.700 | 5.460 | 5.460 | 713,794 | -0.21(-3.70%) |
Aug 18, 2021 | 5.710 | 5.860 | 5.650 | 5.670 | 514,965 | -0.04(-0.70%) |
Aug 17, 2021 | 5.710 | 5.750 | 5.600 | 5.710 | 678,909 | +0.00(+0.00%) |
Aug 16, 2021 | 6.040 | 6.040 | 5.710 | 5.710 | 934,011 | -0.33(-5.46%) |
Aug 13, 2021 | 6.000 | 6.235 | 5.935 | 6.040 | 1,494,127 | +0.07(+1.17%) |
Aug 12, 2021 | 5.940 | 5.990 | 5.830 | 5.970 | 490,798 | +0.02(+0.34%) |
Aug 11, 2021 | 5.950 | 6.020 | 5.780 | 5.950 | 784,107 | +0.01(+0.17%) |
Aug 10, 2021 | 5.920 | 6.070 | 5.830 | 5.940 | 717,018 | +0.18(+3.13%) |
Aug 09, 2021 | 5.760 | 5.848 | 5.670 | 5.760 | 619,737 | -0.05(-0.86%) |
Aug 06, 2021 | 5.880 | 5.890 | 5.755 | 5.810 | 625,517 | -0.07(-1.19%) |
Aug 05, 2021 | 5.680 | 5.890 | 5.650 | 5.880 | 641,611 | +0.21(+3.70%) |
Aug 04, 2021 | 5.720 | 5.800 | 5.630 | 5.670 | 699,932 | -0.08(-1.39%) |
Aug 03, 2021 | 5.940 | 5.950 | 5.730 | 5.750 | 745,603 | -0.15(-2.54%) |