Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.980 | 6.030 | 5.910 | 5.940 | 150,733 | -0.04(-0.67%) |
Oct 28, 2021 | 5.850 | 5.980 | 5.680 | 5.980 | 135,961 | +0.19(+3.28%) |
Oct 27, 2021 | 6.000 | 6.070 | 5.760 | 5.790 | 122,883 | -0.29(-4.77%) |
Oct 26, 2021 | 6.160 | 6.000 | 6.080 | 115,961 | -0.05(-0.82%) | |
Oct 25, 2021 | 6.000 | 6.330 | 6.000 | 6.130 | 124,864 | +0.18(+3.03%) |
Oct 22, 2021 | 6.000 | 6.070 | 5.850 | 5.950 | 131,735 | -0.04(-0.67%) |
Oct 21, 2021 | 6.050 | 6.050 | 5.910 | 5.990 | 112,688 | -0.08(-1.32%) |
Oct 20, 2021 | 5.990 | 6.100 | 5.950 | 6.070 | 75,929 | +0.02(+0.33%) |
Oct 19, 2021 | 6.020 | 6.100 | 5.950 | 6.050 | 62,085 | +0.04(+0.67%) |
Oct 18, 2021 | 6.120 | 6.310 | 5.980 | 6.010 | 237,276 | +0.04(+0.67%) |
Oct 15, 2021 | 6.130 | 6.170 | 5.950 | 5.970 | 118,132 | -0.10(-1.65%) |
Oct 14, 2021 | 6.110 | 6.200 | 5.990 | 6.070 | 274,149 | +0.03(+0.50%) |
Oct 13, 2021 | 5.940 | 6.060 | 5.850 | 6.040 | 199,432 | +0.04(+0.67%) |
Oct 12, 2021 | 6.500 | 6.510 | 5.750 | 6.000 | 590,922 | -0.53(-8.12%) |
Oct 11, 2021 | 6.720 | 6.740 | 6.420 | 6.530 | 231,872 | -0.05(-0.76%) |
Oct 08, 2021 | 6.310 | 6.590 | 6.310 | 6.580 | 171,297 | +0.36(+5.79%) |
Oct 07, 2021 | 6.170 | 6.310 | 6.080 | 6.220 | 174,394 | -0.08(-1.27%) |
Oct 06, 2021 | 6.030 | 6.340 | 6.025 | 6.300 | 255,488 | +0.09(+1.45%) |
Oct 05, 2021 | 6.210 | 6.300 | 5.970 | 6.210 | 338,126 | +0.21(+3.50%) |
Oct 04, 2021 | 5.900 | 6.150 | 5.830 | 6.000 | 344,069 | +0.20(+3.45%) |
Oct 01, 2021 | 5.720 | 5.900 | 5.690 | 5.800 | 252,876 | +0.12(+2.11%) |
Sep 30, 2021 | 5.770 | 5.770 | 5.640 | 5.680 | 251,276 | -0.03(-0.53%) |
Sep 29, 2021 | 5.620 | 5.820 | 5.560 | 5.710 | 245,055 | +0.06(+1.06%) |
Sep 28, 2021 | 5.900 | 5.900 | 5.570 | 5.650 | 291,380 | -0.07(-1.22%) |
Sep 27, 2021 | 5.550 | 5.820 | 5.550 | 5.720 | 636,373 | +0.39(+7.32%) |
Sep 24, 2021 | 5.130 | 5.480 | 5.130 | 5.330 | 321,717 | +0.14(+2.70%) |
Sep 23, 2021 | 4.990 | 5.190 | 4.960 | 5.190 | 170,172 | +0.23(+4.64%) |
Sep 22, 2021 | 5.090 | 5.115 | 4.900 | 4.960 | 199,679 | -0.10(-1.98%) |
Sep 21, 2021 | 4.610 | 5.120 | 4.510 | 5.060 | 367,207 | +0.51(+11.21%) |
Sep 20, 2021 | 4.590 | 4.700 | 4.470 | 4.550 | 312,539 | -0.22(-4.61%) |
Sep 17, 2021 | 4.830 | 4.893 | 4.730 | 4.770 | 227,487 | -0.14(-2.85%) |
Sep 16, 2021 | 4.910 | 4.980 | 4.800 | 4.910 | 188,823 | +0.00(+0.00%) |
Sep 15, 2021 | 4.670 | 5.038 | 4.670 | 4.910 | 369,661 | +0.30(+6.51%) |
Sep 14, 2021 | 5.070 | 5.070 | 4.540 | 4.610 | 346,872 | -0.35(-7.06%) |
Sep 13, 2021 | 4.760 | 4.990 | 4.748 | 4.960 | 213,422 | +0.34(+7.36%) |
Sep 10, 2021 | 4.640 | 4.700 | 4.610 | 4.620 | 51,222 | +0.03(+0.65%) |
Sep 09, 2021 | 4.510 | 4.620 | 4.470 | 4.590 | 154,586 | +0.07(+1.55%) |
Sep 08, 2021 | 4.460 | 4.550 | 4.390 | 4.520 | 80,934 | +0.04(+0.89%) |
Sep 07, 2021 | 4.510 | 4.540 | 4.360 | 4.480 | 76,954 | -0.05(-1.10%) |
Sep 03, 2021 | 4.460 | 4.610 | 4.410 | 4.530 | 117,080 | +0.03(+0.67%) |
Sep 02, 2021 | 4.330 | 4.540 | 4.270 | 4.500 | 97,848 | +0.20(+4.65%) |
Sep 01, 2021 | 4.140 | 4.330 | 4.120 | 4.300 | 82,476 | +0.13(+3.12%) |
Aug 31, 2021 | 4.130 | 4.200 | 4.047 | 4.170 | 47,788 | +0.01(+0.24%) |
Aug 30, 2021 | 4.220 | 4.225 | 4.060 | 4.160 | 95,084 | -0.06(-1.42%) |
Aug 27, 2021 | 4.000 | 4.250 | 4.000 | 4.220 | 121,242 | +0.23(+5.76%) |
Aug 26, 2021 | 3.940 | 4.050 | 3.920 | 3.990 | 120,198 | +0.07(+1.79%) |
Aug 25, 2021 | 3.720 | 3.940 | 3.720 | 3.920 | 69,298 | +0.21(+5.66%) |
Aug 24, 2021 | 3.800 | 3.840 | 3.670 | 3.710 | 224,160 | -0.04(-1.07%) |
Aug 23, 2021 | 3.780 | 3.860 | 3.730 | 3.750 | 121,356 | +0.08(+2.18%) |
Aug 20, 2021 | 3.630 | 3.740 | 3.600 | 3.670 | 35,353 | +0.02(+0.55%) |
Aug 19, 2021 | 3.750 | 3.770 | 3.600 | 3.650 | 79,982 | -0.14(-3.69%) |
Aug 18, 2021 | 3.940 | 3.940 | 3.770 | 3.790 | 115,699 | -0.10(-2.57%) |
Aug 17, 2021 | 3.880 | 3.970 | 3.870 | 3.890 | 99,024 | -0.03(-0.77%) |
Aug 16, 2021 | 3.950 | 4.000 | 3.850 | 3.920 | 96,394 | -0.03(-0.76%) |
Aug 13, 2021 | 4.080 | 4.140 | 3.910 | 3.950 | 302,836 | -0.21(-5.05%) |
Aug 12, 2021 | 4.100 | 4.190 | 4.075 | 4.160 | 112,651 | +0.02(+0.48%) |
Aug 11, 2021 | 4.000 | 4.170 | 4.000 | 4.140 | 50,717 | +0.07(+1.72%) |
Aug 10, 2021 | 4.010 | 4.150 | 3.990 | 4.070 | 114,137 | +0.07(+1.75%) |
Aug 09, 2021 | 3.930 | 4.045 | 3.910 | 4.000 | 91,222 | -0.07(-1.72%) |
Aug 06, 2021 | 3.990 | 4.120 | 3.990 | 4.070 | 91,968 | +0.12(+3.04%) |
Aug 05, 2021 | 4.000 | 4.090 | 3.950 | 3.950 | 76,018 | -0.03(-0.75%) |
Aug 04, 2021 | 4.140 | 4.165 | 3.960 | 3.980 | 120,636 | -0.22(-5.24%) |
Aug 03, 2021 | 4.190 | 4.240 | 4.090 | 4.200 | 70,490 | +0.00(+0.00%) |