Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.313 | 5.322 | 5.192 | 5.192 | 12,398,169 | -0.22(-3.99%) |
Oct 28, 2021 | 5.529 | 5.581 | 5.408 | 5.408 | 17,364,430 | -0.12(-2.19%) |
Oct 27, 2021 | 5.529 | 5.607 | 5.503 | 5.529 | 12,576,099 | -0.03(-0.47%) |
Oct 26, 2021 | 5.538 | 5.555 | 10,097,639 | -0.02(-0.31%) | ||
Oct 25, 2021 | 5.529 | 5.624 | 5.529 | 5.572 | 15,084,761 | +0.11(+2.06%) |
Oct 22, 2021 | 5.538 | 5.659 | 5.425 | 5.460 | 13,849,830 | +0.03(+0.64%) |
Oct 21, 2021 | 5.373 | 5.451 | 5.339 | 5.425 | 9,616,941 | +0.01(+0.16%) |
Oct 20, 2021 | 5.348 | 5.469 | 5.296 | 5.417 | 17,271,710 | +0.14(+2.62%) |
Oct 19, 2021 | 5.348 | 5.365 | 5.235 | 5.278 | 12,515,180 | +0.05(+0.99%) |
Oct 18, 2021 | 5.261 | 5.296 | 5.196 | 5.227 | 7,706,206 | -0.05(-0.98%) |
Oct 15, 2021 | 5.201 | 5.322 | 5.145 | 5.278 | 12,755,136 | -0.04(-0.81%) |
Oct 14, 2021 | 5.261 | 5.356 | 5.253 | 5.322 | 17,448,528 | +0.13(+2.50%) |
Oct 13, 2021 | 4.985 | 5.209 | 4.985 | 5.192 | 19,866,760 | +0.25(+5.07%) |
Oct 12, 2021 | 4.890 | 5.019 | 4.872 | 4.942 | 12,279,943 | +0.04(+0.88%) |
Oct 11, 2021 | 4.907 | 4.959 | 4.847 | 4.898 | 6,925,805 | +0.00(+0.00%) |
Oct 08, 2021 | 5.011 | 5.037 | 4.898 | 4.898 | 9,758,229 | +0.03(+0.53%) |
Oct 07, 2021 | 4.812 | 4.942 | 4.812 | 4.872 | 12,113,968 | +0.03(+0.53%) |
Oct 06, 2021 | 4.717 | 4.847 | 4.682 | 4.847 | 11,083,201 | +0.13(+2.75%) |
Oct 05, 2021 | 4.691 | 4.726 | 4.574 | 4.717 | 14,516,359 | +0.00(+0.00%) |
Oct 04, 2021 | 4.587 | 4.751 | 4.570 | 4.717 | 14,411,896 | +0.12(+2.63%) |
Oct 01, 2021 | 4.674 | 4.674 | 4.540 | 4.596 | 11,248,866 | -0.03(-0.75%) |
Sep 30, 2021 | 4.570 | 4.691 | 4.536 | 4.631 | 12,813,546 | +0.10(+2.29%) |
Sep 29, 2021 | 4.553 | 4.553 | 4.475 | 4.527 | 13,838,024 | -0.05(-1.13%) |
Sep 28, 2021 | 4.510 | 4.622 | 4.475 | 4.579 | 12,802,961 | +0.02(+0.38%) |
Sep 27, 2021 | 4.587 | 4.674 | 4.536 | 4.561 | 10,288,945 | +0.00(+0.00%) |
Sep 24, 2021 | 4.570 | 4.648 | 4.536 | 4.561 | 10,997,995 | -0.03(-0.75%) |
Sep 23, 2021 | 4.674 | 4.691 | 4.579 | 4.596 | 16,276,936 | -0.11(-2.39%) |
Sep 22, 2021 | 4.760 | 4.864 | 4.708 | 4.708 | 16,979,932 | -0.03(-0.73%) |
Sep 21, 2021 | 4.760 | 4.864 | 4.726 | 4.743 | 14,782,748 | +0.04(+0.92%) |
Sep 20, 2021 | 4.682 | 4.708 | 4.605 | 4.700 | 22,378,660 | -0.03(-0.73%) |
Sep 17, 2021 | 4.777 | 4.821 | 4.691 | 4.734 | 22,279,674 | -0.09(-1.79%) |
Sep 16, 2021 | 4.950 | 4.967 | 4.708 | 4.821 | 24,386,506 | -0.25(-4.94%) |
Sep 15, 2021 | 5.028 | 5.114 | 4.993 | 5.071 | 9,384,331 | +0.03(+0.69%) |
Sep 14, 2021 | 5.062 | 5.132 | 5.011 | 5.037 | 13,301,089 | +0.02(+0.34%) |
Sep 13, 2021 | 4.950 | 5.097 | 4.933 | 5.019 | 13,900,225 | +0.09(+1.75%) |
Sep 10, 2021 | 5.080 | 5.080 | 4.916 | 4.933 | 12,253,598 | -0.13(-2.56%) |
Sep 09, 2021 | 5.132 | 5.149 | 5.019 | 5.062 | 10,431,586 | -0.05(-1.01%) |
Sep 08, 2021 | 5.149 | 5.166 | 5.054 | 5.114 | 11,280,365 | -0.04(-0.84%) |
Sep 07, 2021 | 5.278 | 5.304 | 5.140 | 5.158 | 14,367,176 | -0.19(-3.55%) |
Sep 03, 2021 | 5.322 | 5.460 | 5.313 | 5.348 | 15,551,477 | +0.13(+2.48%) |
Sep 02, 2021 | 5.218 | 5.218 | 5.140 | 5.218 | 7,808,184 | +0.04(+0.83%) |
Sep 01, 2021 | 5.218 | 5.253 | 5.166 | 5.175 | 8,997,719 | -0.03(-0.50%) |
Aug 31, 2021 | 5.149 | 5.218 | 5.114 | 5.201 | 11,958,412 | +0.07(+1.35%) |
Aug 30, 2021 | 5.235 | 5.261 | 5.097 | 5.132 | 10,794,841 | -0.10(-1.82%) |
Aug 27, 2021 | 5.054 | 5.278 | 5.019 | 5.227 | 10,802,244 | +0.18(+3.60%) |
Aug 26, 2021 | 5.011 | 5.097 | 4.993 | 5.045 | 7,495,396 | -0.01(-0.17%) |
Aug 25, 2021 | 5.097 | 5.097 | 4.993 | 5.054 | 8,220,644 | -0.10(-1.85%) |
Aug 24, 2021 | 5.149 | 5.183 | 5.097 | 5.149 | 6,794,881 | +0.03(+0.51%) |
Aug 23, 2021 | 5.037 | 5.158 | 4.985 | 5.123 | 12,960,118 | +0.19(+3.85%) |
Aug 20, 2021 | 4.890 | 4.976 | 4.856 | 4.933 | 9,470,976 | +0.03(+0.71%) |
Aug 19, 2021 | 4.993 | 4.993 | 4.876 | 4.898 | 11,652,637 | -0.10(-2.07%) |
Aug 18, 2021 | 5.140 | 5.140 | 4.942 | 5.002 | 16,930,746 | -0.09(-1.72%) |
Aug 17, 2021 | 5.098 | 5.158 | 5.039 | 5.090 | 11,661,643 | -0.03(-0.67%) |
Aug 16, 2021 | 5.184 | 5.235 | 5.064 | 5.124 | 14,100,735 | -0.07(-1.32%) |
Aug 13, 2021 | 5.124 | 5.209 | 5.094 | 5.192 | 15,392,560 | +0.13(+2.53%) |
Aug 12, 2021 | 5.107 | 5.111 | 4.987 | 5.064 | 11,907,695 | -0.08(-1.50%) |
Aug 11, 2021 | 5.107 | 5.184 | 5.101 | 5.141 | 11,419,881 | +0.10(+2.03%) |
Aug 10, 2021 | 5.150 | 5.167 | 5.004 | 5.039 | 18,638,134 | -0.11(-2.16%) |
Aug 09, 2021 | 5.192 | 5.265 | 5.124 | 5.150 | 12,894,224 | -0.14(-2.58%) |
Aug 06, 2021 | 5.303 | 5.337 | 5.205 | 5.286 | 12,723,818 | -0.14(-2.52%) |
Aug 05, 2021 | 5.508 | 5.538 | 5.406 | 5.423 | 9,675,874 | -0.12(-2.16%) |
Aug 04, 2021 | 5.645 | 5.722 | 5.534 | 5.542 | 12,233,886 | -0.03(-0.46%) |
Aug 03, 2021 | 5.542 | 5.598 | 5.508 | 5.568 | 7,960,918 | +0.02(+0.31%) |