Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.480 | 5.530 | 5.405 | 5.490 | 838,303 | +0.04(+0.73%) |
Oct 28, 2021 | 5.380 | 5.470 | 5.330 | 5.450 | 439,235 | +0.11(+2.06%) |
Oct 27, 2021 | 5.500 | 5.500 | 5.270 | 5.340 | 702,093 | -0.20(-3.61%) |
Oct 26, 2021 | 5.690 | 5.540 | 482,082 | -0.15(-2.64%) | ||
Oct 25, 2021 | 5.660 | 5.720 | 5.635 | 5.690 | 459,163 | +0.02(+0.35%) |
Oct 22, 2021 | 5.700 | 5.730 | 5.620 | 5.670 | 267,290 | -0.05(-0.87%) |
Oct 21, 2021 | 5.730 | 5.820 | 5.690 | 5.720 | 452,630 | +0.00(+0.00%) |
Oct 20, 2021 | 5.650 | 5.775 | 5.630 | 5.720 | 432,408 | +0.05(+0.88%) |
Oct 19, 2021 | 5.570 | 5.720 | 5.540 | 5.670 | 369,110 | +0.09(+1.61%) |
Oct 18, 2021 | 5.630 | 5.647 | 5.530 | 5.580 | 353,159 | -0.06(-1.06%) |
Oct 15, 2021 | 5.870 | 5.870 | 5.640 | 5.640 | 715,015 | -0.09(-1.57%) |
Oct 14, 2021 | 5.720 | 5.805 | 5.710 | 5.730 | 351,870 | +0.04(+0.70%) |
Oct 13, 2021 | 5.840 | 5.900 | 5.690 | 5.690 | 603,157 | -0.16(-2.74%) |
Oct 12, 2021 | 5.910 | 5.990 | 5.820 | 5.850 | 1,007,935 | +0.01(+0.17%) |
Oct 11, 2021 | 5.700 | 5.960 | 5.480 | 5.840 | 1,234,155 | +0.22(+3.91%) |
Oct 08, 2021 | 5.600 | 5.740 | 5.560 | 5.620 | 670,358 | +0.00(+0.00%) |
Oct 07, 2021 | 5.430 | 5.635 | 5.430 | 5.620 | 620,976 | +0.22(+4.07%) |
Oct 06, 2021 | 5.340 | 5.450 | 5.300 | 5.400 | 422,817 | -0.03(-0.55%) |
Oct 05, 2021 | 5.390 | 5.490 | 5.320 | 5.430 | 583,508 | +0.04(+0.74%) |
Oct 04, 2021 | 5.520 | 5.520 | 5.310 | 5.390 | 1,001,226 | -0.15(-2.71%) |
Oct 01, 2021 | 5.350 | 5.585 | 5.330 | 5.540 | 689,151 | +0.20(+3.75%) |
Sep 30, 2021 | 5.530 | 5.500 | 5.320 | 5.340 | 646,528 | -0.16(-2.91%) |
Sep 29, 2021 | 5.530 | 5.670 | 5.440 | 5.500 | 1,399,966 | -0.02(-0.36%) |
Sep 28, 2021 | 5.270 | 5.580 | 5.160 | 5.520 | 1,228,048 | +0.19(+3.56%) |
Sep 27, 2021 | 5.360 | 5.590 | 5.330 | 5.330 | 1,085,022 | +0.02(+0.38%) |
Sep 24, 2021 | 5.190 | 5.360 | 5.190 | 5.310 | 720,223 | +0.10(+1.92%) |
Sep 23, 2021 | 5.080 | 5.280 | 5.080 | 5.210 | 498,210 | +0.17(+3.37%) |
Sep 22, 2021 | 5.060 | 5.135 | 5.040 | 5.040 | 512,025 | +0.01(+0.20%) |
Sep 21, 2021 | 4.980 | 5.070 | 4.960 | 5.030 | 443,860 | +0.08(+1.62%) |
Sep 20, 2021 | 4.880 | 5.040 | 4.870 | 4.950 | 697,692 | -0.10(-1.98%) |
Sep 17, 2021 | 4.990 | 5.060 | 4.900 | 5.050 | 2,621,551 | +0.09(+1.81%) |
Sep 16, 2021 | 4.920 | 4.970 | 4.691 | 4.960 | 1,651,575 | +0.01(+0.20%) |
Sep 15, 2021 | 4.940 | 5.005 | 4.840 | 4.950 | 1,443,971 | +0.01(+0.20%) |
Sep 14, 2021 | 5.120 | 5.120 | 4.900 | 4.940 | 914,042 | -0.17(-3.33%) |
Sep 13, 2021 | 5.080 | 5.210 | 5.020 | 5.110 | 765,069 | -0.01(-0.20%) |
Sep 10, 2021 | 5.170 | 5.202 | 5.060 | 5.120 | 887,859 | -0.03(-0.58%) |
Sep 09, 2021 | 5.160 | 5.290 | 5.075 | 5.150 | 1,017,175 | -0.04(-0.77%) |
Sep 08, 2021 | 5.270 | 5.340 | 5.095 | 5.190 | 802,942 | -0.08(-1.52%) |
Sep 07, 2021 | 5.410 | 5.460 | 5.220 | 5.270 | 856,724 | -0.15(-2.77%) |
Sep 03, 2021 | 5.560 | 5.580 | 5.385 | 5.420 | 574,705 | -0.16(-2.87%) |
Sep 02, 2021 | 5.430 | 5.650 | 5.420 | 5.580 | 673,927 | +0.16(+2.95%) |
Sep 01, 2021 | 5.670 | 5.770 | 5.370 | 5.420 | 854,472 | -0.22(-3.90%) |
Aug 31, 2021 | 5.240 | 5.700 | 5.240 | 5.640 | 1,499,494 | +0.39(+7.43%) |
Aug 30, 2021 | 5.240 | 5.419 | 5.240 | 5.250 | 925,350 | -0.04(-0.76%) |
Aug 27, 2021 | 5.160 | 5.300 | 5.140 | 5.290 | 1,450,194 | +0.11(+2.12%) |
Aug 26, 2021 | 5.540 | 5.590 | 5.080 | 5.180 | 6,424,576 | -0.37(-6.67%) |
Aug 25, 2021 | 5.530 | 5.610 | 5.435 | 5.550 | 5,332,913 | +0.01(+0.18%) |
Aug 24, 2021 | 5.350 | 5.745 | 5.270 | 5.540 | 1,470,307 | +0.25(+4.73%) |
Aug 23, 2021 | 4.930 | 5.380 | 4.870 | 5.290 | 1,046,245 | +0.44(+9.07%) |
Aug 20, 2021 | 4.890 | 4.965 | 4.810 | 4.850 | 620,316 | -0.05(-1.02%) |
Aug 19, 2021 | 4.950 | 5.015 | 4.900 | 4.900 | 520,470 | -0.09(-1.80%) |
Aug 18, 2021 | 4.760 | 5.130 | 4.740 | 4.990 | 774,421 | +0.22(+4.61%) |
Aug 17, 2021 | 4.910 | 4.925 | 4.730 | 4.770 | 820,978 | -0.20(-4.02%) |
Aug 16, 2021 | 5.090 | 5.090 | 4.970 | 4.970 | 314,284 | -0.14(-2.74%) |
Aug 13, 2021 | 5.050 | 5.160 | 5.030 | 5.110 | 522,655 | +0.04(+0.79%) |
Aug 12, 2021 | 5.000 | 5.120 | 4.940 | 5.070 | 479,803 | +0.03(+0.60%) |
Aug 11, 2021 | 5.060 | 5.160 | 5.030 | 5.040 | 682,152 | -0.05(-0.98%) |
Aug 10, 2021 | 5.170 | 5.260 | 4.990 | 5.090 | 951,215 | -0.05(-0.97%) |
Aug 09, 2021 | 5.160 | 5.240 | 4.820 | 5.140 | 1,666,501 | +0.27(+5.54%) |
Aug 06, 2021 | 5.020 | 5.110 | 4.860 | 4.870 | 1,647,674 | -0.16(-3.18%) |
Aug 05, 2021 | 4.890 | 5.055 | 4.830 | 5.030 | 838,973 | +0.20(+4.14%) |
Aug 04, 2021 | 4.910 | 5.030 | 4.790 | 4.830 | 977,024 | -0.12(-2.42%) |
Aug 03, 2021 | 5.000 | 5.025 | 4.880 | 4.950 | 706,370 | -0.04(-0.80%) |