Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.241 | 4.866 | 4.875 | 2,553,218 | -0.39(-7.45%) | |
Oct 28, 2021 | 5.186 | 5.286 | 5.076 | 5.268 | 1,164,193 | -0.04(-0.69%) |
Oct 27, 2021 | 5.359 | 5.391 | 5.232 | 5.305 | 1,125,537 | -0.05(-1.02%) |
Oct 26, 2021 | 5.469 | 5.359 | 3,916,732 | -0.10(-1.84%) | ||
Oct 25, 2021 | 5.396 | 5.460 | 1,915,367 | +0.07(+1.36%) | ||
Oct 22, 2021 | 5.460 | 5.597 | 5.346 | 5.387 | 2,459,671 | -0.05(-1.01%) |
Oct 21, 2021 | 5.277 | 5.615 | 5.204 | 5.442 | 2,269,808 | +0.10(+1.88%) |
Oct 20, 2021 | 5.359 | 5.414 | 5.241 | 5.341 | 2,285,853 | +0.02(+0.34%) |
Oct 19, 2021 | 5.140 | 5.369 | 5.115 | 5.323 | 1,876,923 | +0.24(+4.67%) |
Oct 18, 2021 | 5.085 | 5.159 | 5.031 | 5.085 | 762,832 | -0.05(-0.89%) |
Oct 15, 2021 | 5.149 | 5.337 | 5.104 | 5.131 | 955,225 | -0.02(-0.35%) |
Oct 14, 2021 | 5.232 | 5.241 | 5.022 | 5.149 | 1,625,958 | -0.20(-3.75%) |
Oct 13, 2021 | 5.195 | 5.369 | 5.095 | 5.350 | 1,265,511 | +0.18(+3.53%) |
Oct 12, 2021 | 5.369 | 5.369 | 5.040 | 5.168 | 2,213,958 | -0.18(-3.41%) |
Oct 11, 2021 | 5.679 | 5.725 | 5.323 | 5.350 | 2,211,778 | -0.16(-2.82%) |
Oct 08, 2021 | 5.341 | 5.652 | 5.305 | 5.505 | 1,986,713 | +0.21(+3.97%) |
Oct 07, 2021 | 5.186 | 5.350 | 5.085 | 5.295 | 1,438,800 | +0.30(+6.03%) |
Oct 06, 2021 | 5.003 | 5.067 | 4.886 | 4.994 | 976,805 | -0.16(-3.01%) |
Oct 05, 2021 | 5.012 | 5.195 | 4.994 | 5.149 | 554,431 | +0.19(+3.87%) |
Oct 04, 2021 | 5.195 | 5.204 | 4.912 | 4.958 | 1,549,250 | -0.32(-6.06%) |
Oct 01, 2021 | 5.414 | 5.451 | 5.168 | 5.277 | 622,052 | -0.10(-1.87%) |
Sep 30, 2021 | 5.250 | 5.432 | 5.250 | 5.378 | 928,460 | +0.16(+2.97%) |
Sep 29, 2021 | 5.268 | 5.391 | 5.204 | 5.222 | 614,896 | -0.05(-0.87%) |
Sep 28, 2021 | 5.387 | 5.542 | 5.209 | 5.268 | 844,882 | -0.16(-3.03%) |
Sep 27, 2021 | 5.305 | 5.496 | 5.222 | 5.432 | 1,004,301 | +0.10(+1.88%) |
Sep 24, 2021 | 5.442 | 5.496 | 5.259 | 5.332 | 935,953 | -0.22(-3.95%) |
Sep 23, 2021 | 5.460 | 5.615 | 5.378 | 5.551 | 1,327,601 | +0.17(+3.23%) |
Sep 22, 2021 | 5.259 | 5.615 | 5.259 | 5.378 | 1,596,544 | +0.21(+4.06%) |
Sep 21, 2021 | 5.232 | 5.341 | 5.145 | 5.168 | 1,011,047 | -0.05(-0.88%) |
Sep 20, 2021 | 5.478 | 5.524 | 5.085 | 5.213 | 3,177,332 | -0.41(-7.31%) |
Sep 17, 2021 | 5.697 | 5.706 | 5.551 | 5.624 | 1,201,368 | +0.04(+0.65%) |
Sep 16, 2021 | 5.579 | 5.715 | 5.556 | 5.588 | 1,576,698 | -0.16(-2.70%) |
Sep 15, 2021 | 5.661 | 5.752 | 5.569 | 5.743 | 1,436,159 | +0.05(+0.80%) |
Sep 14, 2021 | 5.935 | 5.967 | 5.642 | 5.697 | 2,049,754 | -0.27(-4.59%) |
Sep 13, 2021 | 6.154 | 6.150 | 5.834 | 5.971 | 2,098,616 | -0.12(-1.95%) |
Sep 10, 2021 | 6.291 | 6.405 | 6.035 | 6.090 | 1,423,403 | -0.11(-1.77%) |
Sep 09, 2021 | 6.163 | 6.345 | 6.073 | 6.199 | 1,296,002 | -0.01(-0.15%) |
Sep 08, 2021 | 6.446 | 6.482 | 6.163 | 6.208 | 1,272,778 | -0.26(-4.09%) |
Sep 07, 2021 | 6.464 | 6.894 | 6.391 | 6.473 | 2,335,002 | +0.09(+1.43%) |
Sep 03, 2021 | 6.428 | 6.610 | 6.272 | 6.382 | 1,503,945 | -0.07(-1.13%) |
Sep 02, 2021 | 6.464 | 6.615 | 6.318 | 6.455 | 1,331,488 | -0.02(-0.28%) |
Sep 01, 2021 | 6.355 | 6.565 | 6.345 | 6.473 | 2,024,114 | +0.12(+1.87%) |
Aug 31, 2021 | 6.135 | 6.391 | 6.099 | 6.355 | 1,828,432 | +0.26(+4.35%) |
Aug 30, 2021 | 6.081 | 6.145 | 5.843 | 6.090 | 2,215,291 | +0.05(+0.76%) |
Aug 27, 2021 | 6.053 | 6.108 | 5.779 | 6.044 | 2,660,281 | +0.08(+1.38%) |
Aug 26, 2021 | 6.355 | 6.418 | 5.953 | 5.962 | 4,388,995 | -0.40(-6.31%) |
Aug 25, 2021 | 7.359 | 7.359 | 6.345 | 6.364 | 6,856,013 | -0.99(-13.42%) |
Aug 24, 2021 | 7.076 | 7.432 | 6.952 | 7.350 | 4,634,985 | +0.68(+10.27%) |
Aug 23, 2021 | 6.565 | 6.702 | 6.318 | 6.665 | 2,332,451 | +0.33(+5.19%) |
Aug 20, 2021 | 6.254 | 6.683 | 6.072 | 6.336 | 1,915,268 | +0.17(+2.81%) |
Aug 19, 2021 | 6.254 | 6.464 | 6.135 | 6.163 | 1,257,463 | -0.29(-4.53%) |
Aug 18, 2021 | 6.683 | 6.793 | 6.327 | 6.455 | 1,273,810 | -0.12(-1.81%) |
Aug 17, 2021 | 6.154 | 6.597 | 5.989 | 6.574 | 1,701,222 | +0.35(+5.57%) |
Aug 16, 2021 | 6.428 | 6.428 | 6.208 | 6.227 | 1,755,420 | -0.15(-2.29%) |
Aug 13, 2021 | 6.574 | 6.619 | 6.345 | 6.373 | 1,247,379 | -0.16(-2.51%) |
Aug 12, 2021 | 6.683 | 6.710 | 6.482 | 6.537 | 1,131,181 | -0.21(-3.11%) |
Aug 11, 2021 | 7.112 | 7.108 | 6.601 | 6.747 | 1,839,541 | -0.18(-2.64%) |
Aug 10, 2021 | 7.240 | 7.258 | 6.811 | 6.930 | 2,398,550 | -0.13(-1.81%) |
Aug 09, 2021 | 7.067 | 7.222 | 6.765 | 7.058 | 1,819,091 | +0.26(+3.76%) |
Aug 06, 2021 | 7.039 | 7.076 | 6.775 | 6.802 | 1,082,086 | -0.11(-1.59%) |
Aug 05, 2021 | 6.966 | 7.126 | 6.884 | 6.912 | 1,314,309 | -0.05(-0.66%) |
Aug 04, 2021 | 7.076 | 7.185 | 6.930 | 6.957 | 1,894,536 | -0.02(-0.26%) |
Aug 03, 2021 | 7.122 | 7.195 | 6.880 | 6.975 | 1,987,015 | -0.23(-3.17%) |