Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.732 | 5.732 | 5.560 | 5.577 | 2,008,633 | -0.03(-0.61%) |
Oct 28, 2021 | 5.543 | 5.646 | 5.535 | 5.612 | 1,930,118 | +0.04(+0.77%) |
Oct 27, 2021 | 5.612 | 5.697 | 5.543 | 5.569 | 3,486,051 | -0.09(-1.52%) |
Oct 26, 2021 | 5.809 | 5.654 | 1,949,210 | -0.15(-2.51%) | ||
Oct 25, 2021 | 5.749 | 5.817 | 5.667 | 5.800 | 1,656,550 | +0.04(+0.74%) |
Oct 22, 2021 | 5.740 | 5.766 | 5.646 | 5.757 | 1,373,010 | +0.06(+1.05%) |
Oct 21, 2021 | 5.903 | 5.912 | 5.680 | 5.697 | 2,189,353 | -0.21(-3.48%) |
Oct 20, 2021 | 6.023 | 6.023 | 5.809 | 5.903 | 2,571,342 | -0.16(-2.68%) |
Oct 19, 2021 | 5.860 | 6.160 | 5.843 | 6.066 | 6,654,751 | +0.27(+4.73%) |
Oct 18, 2021 | 5.697 | 5.804 | 5.693 | 5.792 | 2,097,974 | +0.09(+1.50%) |
Oct 15, 2021 | 5.663 | 5.783 | 5.646 | 5.706 | 2,125,903 | +0.14(+2.46%) |
Oct 14, 2021 | 5.612 | 5.736 | 5.556 | 5.569 | 2,284,890 | +0.04(+0.78%) |
Oct 13, 2021 | 5.466 | 5.526 | 5.397 | 5.526 | 1,937,064 | +0.00(+0.00%) |
Oct 12, 2021 | 5.680 | 5.680 | 5.509 | 5.526 | 2,269,886 | -0.15(-2.71%) |
Oct 11, 2021 | 5.569 | 5.757 | 5.560 | 5.680 | 2,178,713 | +0.17(+3.11%) |
Oct 08, 2021 | 5.577 | 5.629 | 5.475 | 5.509 | 982,236 | -0.03(-0.46%) |
Oct 07, 2021 | 5.517 | 5.612 | 5.466 | 5.535 | 1,974,858 | +0.02(+0.31%) |
Oct 06, 2021 | 5.595 | 5.603 | 5.457 | 5.517 | 2,281,391 | -0.17(-3.01%) |
Oct 05, 2021 | 5.697 | 5.762 | 5.595 | 5.689 | 1,589,416 | +0.02(+0.30%) |
Oct 04, 2021 | 5.757 | 5.757 | 5.577 | 5.672 | 2,686,056 | -0.08(-1.34%) |
Oct 01, 2021 | 5.612 | 5.826 | 5.612 | 5.749 | 2,988,328 | +0.15(+2.76%) |
Sep 30, 2021 | 5.423 | 5.603 | 5.346 | 5.595 | 2,867,689 | +0.20(+3.65%) |
Sep 29, 2021 | 5.483 | 5.483 | 5.303 | 5.397 | 2,630,582 | -0.06(-1.10%) |
Sep 28, 2021 | 5.397 | 5.492 | 5.337 | 5.457 | 4,302,886 | +0.09(+1.60%) |
Sep 27, 2021 | 5.286 | 5.526 | 5.265 | 5.372 | 3,394,885 | +0.17(+3.29%) |
Sep 24, 2021 | 5.021 | 5.355 | 5.021 | 5.200 | 3,322,332 | +0.15(+3.06%) |
Sep 23, 2021 | 4.986 | 5.063 | 4.952 | 5.046 | 1,932,066 | +0.07(+1.38%) |
Sep 22, 2021 | 4.952 | 5.080 | 4.922 | 4.978 | 2,815,875 | +0.13(+2.65%) |
Sep 21, 2021 | 4.892 | 4.961 | 4.841 | 4.849 | 1,964,323 | +0.06(+1.25%) |
Sep 20, 2021 | 4.781 | 4.883 | 4.729 | 4.789 | 2,977,614 | -0.18(-3.62%) |
Sep 17, 2021 | 4.909 | 4.991 | 4.866 | 4.969 | 3,196,060 | +0.11(+2.29%) |
Sep 16, 2021 | 4.883 | 4.931 | 4.781 | 4.858 | 2,302,241 | -0.07(-1.39%) |
Sep 15, 2021 | 4.866 | 4.943 | 4.828 | 4.926 | 1,876,028 | +0.12(+2.50%) |
Sep 14, 2021 | 4.952 | 4.978 | 4.798 | 4.806 | 2,248,718 | -0.13(-2.60%) |
Sep 13, 2021 | 5.012 | 5.055 | 4.926 | 4.935 | 2,287,804 | -0.04(-0.86%) |
Sep 10, 2021 | 5.149 | 5.153 | 4.978 | 4.978 | 1,839,522 | -0.13(-2.52%) |
Sep 09, 2021 | 5.055 | 5.158 | 4.986 | 5.106 | 2,051,744 | +0.07(+1.36%) |
Sep 08, 2021 | 5.080 | 5.098 | 5.012 | 5.038 | 1,686,500 | -0.03(-0.68%) |
Sep 07, 2021 | 4.995 | 5.162 | 4.995 | 5.072 | 2,452,342 | +0.08(+1.54%) |
Sep 03, 2021 | 4.909 | 5.021 | 4.866 | 4.995 | 1,520,506 | +0.01(+0.17%) |
Sep 02, 2021 | 4.969 | 5.055 | 4.961 | 4.986 | 1,966,000 | +0.04(+0.87%) |
Sep 01, 2021 | 4.832 | 4.978 | 4.832 | 4.943 | 2,772,303 | +0.21(+4.34%) |
Aug 31, 2021 | 4.635 | 4.755 | 4.618 | 4.738 | 1,548,284 | +0.10(+2.22%) |
Aug 30, 2021 | 4.738 | 4.763 | 4.609 | 4.635 | 1,016,145 | -0.07(-1.46%) |
Aug 27, 2021 | 4.652 | 4.789 | 4.635 | 4.704 | 2,157,059 | +0.05(+1.11%) |
Aug 26, 2021 | 4.704 | 4.729 | 4.635 | 4.652 | 1,578,019 | -0.03(-0.55%) |
Aug 25, 2021 | 4.635 | 4.712 | 4.584 | 4.678 | 2,483,718 | +0.02(+0.37%) |
Aug 24, 2021 | 4.729 | 4.729 | 4.644 | 4.661 | 1,772,585 | -0.01(-0.18%) |
Aug 23, 2021 | 4.609 | 4.682 | 4.560 | 4.669 | 1,888,145 | +0.11(+2.44%) |
Aug 20, 2021 | 4.549 | 4.609 | 4.524 | 4.558 | 1,446,655 | -0.04(-0.93%) |
Aug 19, 2021 | 4.704 | 4.712 | 4.532 | 4.601 | 2,634,693 | -0.08(-1.65%) |
Aug 18, 2021 | 4.704 | 4.789 | 4.644 | 4.678 | 2,902,580 | -0.06(-1.27%) |
Aug 17, 2021 | 4.576 | 4.768 | 4.576 | 4.738 | 2,557,529 | +0.11(+2.40%) |
Aug 16, 2021 | 4.550 | 4.661 | 4.482 | 4.627 | 2,016,627 | +0.02(+0.37%) |
Aug 13, 2021 | 4.704 | 4.712 | 4.576 | 4.610 | 2,452,666 | -0.14(-2.88%) |
Aug 12, 2021 | 5.002 | 5.002 | 4.704 | 4.746 | 3,223,725 | -0.18(-3.64%) |
Aug 11, 2021 | 4.891 | 5.002 | 4.815 | 4.926 | 3,583,838 | +0.28(+6.07%) |
Aug 10, 2021 | 4.559 | 4.652 | 4.456 | 4.644 | 2,989,018 | +0.10(+2.26%) |
Aug 09, 2021 | 4.669 | 4.669 | 4.516 | 4.541 | 3,160,596 | -0.14(-2.92%) |
Aug 06, 2021 | 4.687 | 4.747 | 4.635 | 4.678 | 1,502,729 | +0.03(+0.74%) |
Aug 05, 2021 | 4.746 | 4.780 | 4.627 | 4.644 | 2,414,927 | -0.06(-1.27%) |
Aug 04, 2021 | 4.798 | 4.810 | 4.678 | 4.704 | 2,170,897 | -0.18(-3.67%) |
Aug 03, 2021 | 4.900 | 4.909 | 4.780 | 4.883 | 1,796,165 | -0.04(-0.87%) |