Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.790 | 5.940 | 5.730 | 5.820 | 2,798 | -0.09(-1.52%) |
Oct 28, 2021 | 5.940 | 6.060 | 5.850 | 5.910 | 16,023 | -0.03(-0.51%) |
Oct 27, 2021 | 5.730 | 6.000 | 5.790 | 5.940 | 108,195 | +0.13(+2.20%) |
Oct 26, 2021 | 5.850 | 5.812 | 15,390 | -0.07(-1.15%) | ||
Oct 25, 2021 | 5.790 | 5.965 | 5.760 | 5.880 | 5,438 | -0.03(-0.51%) |
Oct 22, 2021 | 5.850 | 6.000 | 5.730 | 5.910 | 4,010 | -0.09(-1.50%) |
Oct 21, 2021 | 6.090 | 6.240 | 5.970 | 6.000 | 14,595 | -0.09(-1.48%) |
Oct 20, 2021 | 5.700 | 6.150 | 5.700 | 6.090 | 288,732 | +0.24(+4.10%) |
Oct 19, 2021 | 5.910 | 5.910 | 5.655 | 5.850 | 34,340 | +0.09(+1.56%) |
Oct 18, 2021 | 5.460 | 5.760 | 5.460 | 5.760 | 31,071 | +0.18(+3.23%) |
Oct 15, 2021 | 5.370 | 5.613 | 5.370 | 5.580 | 7,172 | +0.15(+2.76%) |
Oct 14, 2021 | 5.430 | 5.550 | 5.250 | 5.430 | 77,860 | -0.09(-1.63%) |
Oct 13, 2021 | 5.580 | 5.580 | 5.430 | 5.520 | 6,876 | +0.03(+0.55%) |
Oct 12, 2021 | 5.670 | 5.670 | 5.460 | 5.490 | 3,071 | -0.09(-1.61%) |
Oct 11, 2021 | 5.580 | 5.766 | 5.400 | 5.580 | 23,398 | +0.12(+2.20%) |
Oct 08, 2021 | 5.430 | 5.628 | 5.310 | 5.460 | 30,809 | -0.03(-0.55%) |
Oct 07, 2021 | 5.340 | 5.550 | 5.337 | 5.490 | 11,492 | +0.09(+1.67%) |
Oct 06, 2021 | 5.400 | 5.467 | 5.221 | 5.400 | 2,450 | -0.09(-1.64%) |
Oct 05, 2021 | 5.400 | 5.520 | 5.310 | 5.490 | 2,799 | +0.03(+0.55%) |
Oct 04, 2021 | 5.400 | 5.550 | 5.400 | 5.460 | 1,854 | -0.03(-0.49%) |
Oct 01, 2021 | 5.520 | 5.667 | 5.430 | 5.487 | 19,100 | -0.03(-0.60%) |
Sep 30, 2021 | 5.700 | 5.700 | 5.424 | 5.520 | 5,387 | -0.09(-1.60%) |
Sep 29, 2021 | 5.160 | 5.670 | 5.127 | 5.610 | 55,225 | +0.33(+6.25%) |
Sep 28, 2021 | 5.250 | 5.340 | 5.196 | 5.280 | 33,636 | +0.03(+0.57%) |
Sep 27, 2021 | 5.220 | 5.340 | 5.141 | 5.250 | 6,140 | -0.03(-0.57%) |
Sep 24, 2021 | 5.070 | 5.310 | 5.010 | 5.280 | 75,100 | +0.24(+4.76%) |
Sep 23, 2021 | 4.890 | 5.130 | 4.890 | 5.040 | 18,792 | +0.06(+1.14%) |
Sep 22, 2021 | 4.950 | 5.070 | 4.860 | 4.983 | 13,751 | -0.03(-0.58%) |
Sep 21, 2021 | 4.860 | 5.040 | 4.860 | 5.012 | 61,299 | +0.09(+1.87%) |
Sep 20, 2021 | 5.250 | 5.250 | 4.890 | 4.920 | 112,822 | -0.19(-3.64%) |
Sep 17, 2021 | 4.890 | 5.220 | 4.890 | 5.106 | 26,114 | +0.01(+0.12%) |
Sep 16, 2021 | 4.590 | 5.190 | 4.530 | 5.100 | 335,344 | +0.33(+6.92%) |
Sep 15, 2021 | 4.560 | 4.770 | 4.500 | 4.770 | 56,005 | +0.30(+6.70%) |
Sep 14, 2021 | 4.590 | 4.640 | 4.365 | 4.470 | 63,014 | -0.09(-1.97%) |
Sep 13, 2021 | 4.470 | 4.830 | 4.380 | 4.560 | 40,956 | -0.03(-0.55%) |
Sep 10, 2021 | 4.440 | 4.585 | 4.410 | 4.585 | 7,048 | +0.05(+1.18%) |
Sep 09, 2021 | 4.500 | 4.710 | 4.620 | 4.532 | 8,349 | -0.09(-1.91%) |
Sep 08, 2021 | 4.500 | 4.800 | 4.380 | 4.620 | 24,507 | +0.00(+0.00%) |
Sep 07, 2021 | 4.560 | 4.800 | 4.560 | 4.620 | 10,279 | -0.03(-0.65%) |
Sep 03, 2021 | 4.620 | 4.786 | 4.560 | 4.650 | 10,838 | -0.12(-2.52%) |
Sep 02, 2021 | 4.770 | 5.010 | 4.770 | 4.770 | 13,059 | +0.00(+0.01%) |
Sep 01, 2021 | 4.950 | 5.070 | 4.200 | 4.770 | 167,770 | -0.33(-6.47%) |
Aug 31, 2021 | 4.440 | 5.670 | 4.440 | 5.100 | 418,125 | +0.57(+12.58%) |
Aug 30, 2021 | 4.650 | 4.680 | 4.500 | 4.530 | 31,686 | +0.00(+0.00%) |
Aug 27, 2021 | 4.230 | 4.530 | 4.230 | 4.530 | 33,780 | +0.21(+4.86%) |
Aug 26, 2021 | 4.050 | 4.410 | 4.050 | 4.320 | 72,783 | +0.15(+3.60%) |
Aug 25, 2021 | 3.990 | 4.290 | 3.840 | 4.170 | 52,985 | +0.06(+1.46%) |
Aug 24, 2021 | 3.900 | 4.200 | 3.750 | 4.110 | 1,723,620 | +0.27(+7.03%) |
Aug 23, 2021 | 3.420 | 3.950 | 3.420 | 3.840 | 21,337 | +0.12(+3.23%) |
Aug 20, 2021 | 3.630 | 3.897 | 3.630 | 3.720 | 8,775 | -0.03(-0.80%) |
Aug 19, 2021 | 4.050 | 4.080 | 3.660 | 3.750 | 38,276 | -0.30(-7.41%) |
Aug 18, 2021 | 4.140 | 4.140 | 3.990 | 4.050 | 9,252 | +0.09(+2.27%) |
Aug 17, 2021 | 3.690 | 4.006 | 3.690 | 3.960 | 9,103 | +0.09(+2.33%) |
Aug 16, 2021 | 4.290 | 4.320 | 3.690 | 3.870 | 49,965 | -0.03(-0.77%) |
Aug 13, 2021 | 4.590 | 4.590 | 3.900 | 3.900 | 25,694 | -0.60(-13.33%) |
Aug 12, 2021 | 4.470 | 4.530 | 4.380 | 4.500 | 24,870 | +0.12(+2.74%) |
Aug 11, 2021 | 4.860 | 4.920 | 4.380 | 4.380 | 47,826 | -0.57(-11.52%) |
Aug 10, 2021 | 5.190 | 5.364 | 4.950 | 4.950 | 19,018 | -0.33(-6.25%) |
Aug 09, 2021 | 5.130 | 5.520 | 5.130 | 5.280 | 17,589 | +0.15(+2.92%) |
Aug 06, 2021 | 5.910 | 5.910 | 5.130 | 5.130 | 47,908 | -0.69(-11.86%) |
Aug 05, 2021 | 5.430 | 5.910 | 5.310 | 5.820 | 13,316 | +0.48(+8.99%) |
Aug 04, 2021 | 5.400 | 5.400 | 5.340 | 5.340 | 782 | -0.06(-1.11%) |
Aug 03, 2021 | 5.250 | 5.550 | 5.246 | 5.400 | 7,120 | +0.00(+0.00%) |