Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.210 | 5.230 | 5.050 | 5.160 | 82,044 | -0.09(-1.71%) |
Oct 28, 2021 | 5.160 | 5.290 | 5.250 | 55,112 | +0.10(+1.94%) | |
Oct 27, 2021 | 5.210 | 5.230 | 5.139 | 5.150 | 44,414 | -0.04(-0.77%) |
Oct 26, 2021 | 5.050 | 5.230 | 5.190 | 67,275 | +0.11(+2.17%) | |
Oct 25, 2021 | 4.990 | 5.080 | 159,064 | +0.10(+2.01%) | ||
Oct 22, 2021 | 5.090 | 5.130 | 4.900 | 4.980 | 121,244 | -0.08(-1.58%) |
Oct 21, 2021 | 5.180 | 5.354 | 5.040 | 5.060 | 59,334 | -0.14(-2.69%) |
Oct 20, 2021 | 5.190 | 5.270 | 5.120 | 5.200 | 37,209 | +0.04(+0.78%) |
Oct 19, 2021 | 5.110 | 5.180 | 5.010 | 5.160 | 113,768 | +0.10(+1.98%) |
Oct 18, 2021 | 5.120 | 5.169 | 4.890 | 5.060 | 135,052 | -0.09(-1.75%) |
Oct 15, 2021 | 5.370 | 5.370 | 5.100 | 5.150 | 76,482 | -0.13(-2.46%) |
Oct 14, 2021 | 5.380 | 5.560 | 5.260 | 5.280 | 68,267 | -0.08(-1.49%) |
Oct 13, 2021 | 5.220 | 5.480 | 5.220 | 5.360 | 102,892 | +0.09(+1.71%) |
Oct 12, 2021 | 5.200 | 5.320 | 5.200 | 5.270 | 59,059 | +0.09(+1.74%) |
Oct 11, 2021 | 5.000 | 5.260 | 4.977 | 5.180 | 84,361 | +0.20(+4.02%) |
Oct 08, 2021 | 5.090 | 5.090 | 4.900 | 4.980 | 79,919 | -0.03(-0.60%) |
Oct 07, 2021 | 4.900 | 5.180 | 4.870 | 5.010 | 120,124 | +0.11(+2.24%) |
Oct 06, 2021 | 4.990 | 4.990 | 4.759 | 4.900 | 109,377 | -0.11(-2.20%) |
Oct 05, 2021 | 5.110 | 5.120 | 4.750 | 5.010 | 159,730 | -0.11(-2.15%) |
Oct 04, 2021 | 5.160 | 5.210 | 5.010 | 5.120 | 124,678 | +0.01(+0.20%) |
Oct 01, 2021 | 4.960 | 5.150 | 4.960 | 5.110 | 152,092 | +0.08(+1.59%) |
Sep 30, 2021 | 4.900 | 5.130 | 4.760 | 5.030 | 152,920 | +0.20(+4.14%) |
Sep 29, 2021 | 5.080 | 5.122 | 4.770 | 4.830 | 167,483 | -0.16(-3.21%) |
Sep 28, 2021 | 5.200 | 5.200 | 4.940 | 4.990 | 135,935 | -0.22(-4.22%) |
Sep 27, 2021 | 5.220 | 5.300 | 5.010 | 5.210 | 198,462 | -0.01(-0.19%) |
Sep 24, 2021 | 5.380 | 5.470 | 5.080 | 5.220 | 176,151 | -0.16(-2.97%) |
Sep 23, 2021 | 5.250 | 6.260 | 5.212 | 5.380 | 981,827 | +0.20(+3.86%) |
Sep 22, 2021 | 5.150 | 5.484 | 4.710 | 5.180 | 895,024 | -1.30(-20.06%) |
Sep 21, 2021 | 6.440 | 6.540 | 6.330 | 6.480 | 150,032 | +0.10(+1.57%) |
Sep 20, 2021 | 6.260 | 6.785 | 6.260 | 6.380 | 210,752 | +0.00(+0.00%) |
Sep 17, 2021 | 6.540 | 6.740 | 6.290 | 6.380 | 473,445 | -0.11(-1.69%) |
Sep 16, 2021 | 6.460 | 6.500 | 6.300 | 6.490 | 60,154 | +0.05(+0.78%) |
Sep 15, 2021 | 6.350 | 6.580 | 6.310 | 6.440 | 81,411 | +0.04(+0.63%) |
Sep 14, 2021 | 6.290 | 6.520 | 6.290 | 6.400 | 80,186 | +0.09(+1.43%) |
Sep 13, 2021 | 6.510 | 6.610 | 6.210 | 6.310 | 103,587 | -0.19(-2.92%) |
Sep 10, 2021 | 6.650 | 6.700 | 6.450 | 6.500 | 100,523 | -0.09(-1.37%) |
Sep 09, 2021 | 6.490 | 6.870 | 6.420 | 6.590 | 128,535 | +0.12(+1.85%) |
Sep 08, 2021 | 6.850 | 6.884 | 6.440 | 6.470 | 197,692 | -0.30(-4.43%) |
Sep 07, 2021 | 7.360 | 7.500 | 6.720 | 6.770 | 223,596 | -0.59(-8.02%) |
Sep 03, 2021 | 7.450 | 7.550 | 7.235 | 7.360 | 124,964 | -0.12(-1.60%) |
Sep 02, 2021 | 7.230 | 7.720 | 7.230 | 7.480 | 185,520 | +0.20(+2.75%) |
Sep 01, 2021 | 8.020 | 8.050 | 6.990 | 7.280 | 537,024 | -0.69(-8.66%) |
Aug 31, 2021 | 8.060 | 8.170 | 7.810 | 7.970 | 86,122 | -0.06(-0.75%) |
Aug 30, 2021 | 8.230 | 8.385 | 7.920 | 8.030 | 108,443 | -0.24(-2.90%) |
Aug 27, 2021 | 8.190 | 8.300 | 7.920 | 8.270 | 132,688 | +0.18(+2.22%) |
Aug 26, 2021 | 7.950 | 8.300 | 7.930 | 8.090 | 231,729 | +0.12(+1.51%) |
Aug 25, 2021 | 8.100 | 8.175 | 7.905 | 7.970 | 175,662 | -0.13(-1.60%) |
Aug 24, 2021 | 8.020 | 8.140 | 7.855 | 8.100 | 102,588 | +0.13(+1.63%) |
Aug 23, 2021 | 7.790 | 8.220 | 7.790 | 7.970 | 177,794 | +0.27(+3.51%) |
Aug 20, 2021 | 7.100 | 7.850 | 7.100 | 7.700 | 155,646 | +0.54(+7.54%) |
Aug 19, 2021 | 7.100 | 7.320 | 7.030 | 7.160 | 93,882 | +0.02(+0.28%) |
Aug 18, 2021 | 7.250 | 7.430 | 7.100 | 7.140 | 91,311 | -0.09(-1.24%) |
Aug 17, 2021 | 7.460 | 7.560 | 7.100 | 7.230 | 111,321 | -0.23(-3.08%) |
Aug 16, 2021 | 7.930 | 7.930 | 7.330 | 7.460 | 117,854 | -0.46(-5.81%) |
Aug 13, 2021 | 7.900 | 8.080 | 7.800 | 7.920 | 69,271 | +0.00(+0.00%) |
Aug 12, 2021 | 7.800 | 7.940 | 7.510 | 7.920 | 89,245 | +0.14(+1.80%) |
Aug 11, 2021 | 8.150 | 8.270 | 7.450 | 7.780 | 167,304 | -0.32(-3.95%) |
Aug 10, 2021 | 8.060 | 8.200 | 7.910 | 8.100 | 106,879 | +0.04(+0.50%) |
Aug 09, 2021 | 7.930 | 8.120 | 7.890 | 8.060 | 75,300 | +0.15(+1.90%) |
Aug 06, 2021 | 8.000 | 8.000 | 7.730 | 7.910 | 126,138 | -0.09(-1.12%) |
Aug 05, 2021 | 7.890 | 8.030 | 7.809 | 8.000 | 144,236 | +0.08(+1.01%) |
Aug 04, 2021 | 7.920 | 8.293 | 7.780 | 7.920 | 178,993 | -0.05(-0.63%) |
Aug 03, 2021 | 7.740 | 8.090 | 7.453 | 7.970 | 67,840 | +0.22(+2.84%) |