Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.200 | 5.120 | 5.180 | 156,539 | +0.00(+0.00%) | |
Oct 28, 2021 | 5.270 | 5.365 | 5.110 | 5.180 | 177,185 | +0.00(+0.00%) |
Oct 27, 2021 | 5.360 | 5.410 | 5.150 | 5.180 | 171,310 | -0.18(-3.36%) |
Oct 26, 2021 | 5.150 | 5.500 | 5.360 | 277,479 | +0.16(+3.08%) | |
Oct 25, 2021 | 5.690 | 5.770 | 5.113 | 5.200 | 418,791 | -0.46(-8.13%) |
Oct 22, 2021 | 5.210 | 5.680 | 5.100 | 5.660 | 461,820 | +0.37(+6.99%) |
Oct 21, 2021 | 5.300 | 5.550 | 5.130 | 5.290 | 1,388,685 | +0.05(+0.95%) |
Oct 20, 2021 | 5.160 | 5.340 | 5.160 | 5.240 | 150,042 | +0.09(+1.75%) |
Oct 19, 2021 | 5.290 | 5.375 | 5.080 | 5.150 | 388,245 | -0.13(-2.46%) |
Oct 18, 2021 | 5.520 | 5.550 | 5.180 | 5.280 | 249,455 | -0.25(-4.52%) |
Oct 15, 2021 | 5.730 | 5.760 | 5.480 | 5.530 | 224,925 | -0.10(-1.78%) |
Oct 14, 2021 | 5.600 | 5.730 | 5.588 | 5.630 | 235,808 | +0.05(+0.90%) |
Oct 13, 2021 | 5.710 | 5.810 | 5.550 | 5.580 | 235,313 | -0.15(-2.62%) |
Oct 12, 2021 | 5.760 | 5.920 | 5.680 | 5.730 | 263,043 | -0.07(-1.21%) |
Oct 11, 2021 | 5.760 | 5.970 | 5.730 | 5.800 | 112,745 | +0.00(+0.00%) |
Oct 08, 2021 | 5.950 | 5.980 | 5.740 | 5.800 | 180,075 | -0.15(-2.52%) |
Oct 07, 2021 | 6.000 | 6.200 | 5.850 | 5.950 | 275,418 | +0.01(+0.17%) |
Oct 06, 2021 | 6.030 | 6.140 | 5.910 | 5.940 | 149,476 | -0.20(-3.26%) |
Oct 05, 2021 | 6.160 | 6.237 | 5.870 | 6.140 | 218,437 | -0.03(-0.49%) |
Oct 04, 2021 | 6.090 | 6.330 | 5.920 | 6.170 | 213,942 | +0.05(+0.82%) |
Oct 01, 2021 | 6.160 | 6.290 | 5.890 | 6.120 | 267,556 | -0.11(-1.77%) |
Sep 30, 2021 | 5.910 | 6.390 | 5.790 | 6.230 | 396,827 | +0.47(+8.16%) |
Sep 29, 2021 | 6.240 | 6.270 | 5.740 | 5.760 | 237,561 | -0.48(-7.69%) |
Sep 28, 2021 | 6.610 | 6.680 | 6.220 | 6.240 | 281,265 | -0.42(-6.31%) |
Sep 27, 2021 | 6.750 | 6.770 | 6.340 | 6.660 | 433,838 | -0.05(-0.75%) |
Sep 24, 2021 | 6.810 | 6.990 | 6.680 | 6.710 | 173,922 | -0.13(-1.90%) |
Sep 23, 2021 | 6.670 | 7.000 | 6.500 | 6.840 | 350,095 | +0.17(+2.55%) |
Sep 22, 2021 | 6.750 | 6.750 | 6.510 | 6.670 | 1,233,591 | -0.06(-0.89%) |
Sep 21, 2021 | 6.440 | 6.730 | 6.410 | 6.730 | 230,327 | +0.29(+4.50%) |
Sep 20, 2021 | 6.080 | 6.470 | 6.060 | 6.440 | 398,852 | +0.15(+2.38%) |
Sep 17, 2021 | 6.140 | 6.430 | 6.030 | 6.290 | 436,817 | +0.18(+2.95%) |
Sep 16, 2021 | 6.140 | 6.140 | 5.790 | 6.110 | 269,080 | -0.01(-0.16%) |
Sep 15, 2021 | 6.200 | 6.270 | 6.030 | 6.120 | 190,591 | -0.08(-1.29%) |
Sep 14, 2021 | 6.230 | 6.570 | 6.160 | 6.200 | 230,697 | -0.01(-0.16%) |
Sep 13, 2021 | 6.140 | 6.390 | 5.970 | 6.210 | 185,973 | +0.08(+1.31%) |
Sep 10, 2021 | 6.220 | 6.280 | 5.970 | 6.130 | 269,789 | -0.02(-0.33%) |
Sep 09, 2021 | 5.950 | 6.370 | 5.940 | 6.150 | 395,345 | +0.18(+3.02%) |
Sep 08, 2021 | 6.100 | 6.160 | 5.840 | 5.970 | 378,079 | -0.16(-2.61%) |
Sep 07, 2021 | 6.110 | 6.429 | 6.015 | 6.130 | 342,226 | +0.01(+0.16%) |
Sep 03, 2021 | 6.280 | 6.340 | 6.010 | 6.120 | 423,769 | -0.26(-4.08%) |
Sep 02, 2021 | 6.320 | 6.425 | 6.140 | 6.380 | 355,677 | +0.04(+0.63%) |
Sep 01, 2021 | 5.900 | 6.350 | 5.890 | 6.340 | 374,875 | +0.47(+8.01%) |
Aug 31, 2021 | 5.730 | 5.920 | 5.725 | 5.870 | 312,462 | +0.14(+2.44%) |
Aug 30, 2021 | 5.890 | 6.000 | 5.660 | 5.730 | 292,478 | -0.16(-2.72%) |
Aug 27, 2021 | 5.740 | 6.050 | 5.740 | 5.890 | 345,266 | +0.15(+2.61%) |
Aug 26, 2021 | 5.760 | 5.970 | 5.690 | 5.740 | 332,217 | +0.02(+0.35%) |
Aug 25, 2021 | 5.730 | 5.850 | 5.510 | 5.720 | 387,169 | -0.04(-0.69%) |
Aug 24, 2021 | 5.870 | 5.870 | 5.510 | 5.760 | 443,757 | -0.09(-1.54%) |
Aug 23, 2021 | 5.630 | 5.900 | 5.600 | 5.850 | 608,822 | +0.31(+5.60%) |
Aug 20, 2021 | 5.470 | 5.630 | 5.330 | 5.540 | 339,277 | +0.05(+0.91%) |
Aug 19, 2021 | 5.700 | 5.760 | 5.480 | 5.490 | 458,177 | -0.25(-4.36%) |
Aug 18, 2021 | 5.860 | 6.010 | 5.680 | 5.740 | 483,494 | -0.14(-2.38%) |
Aug 17, 2021 | 5.750 | 5.970 | 5.580 | 5.880 | 617,633 | +0.04(+0.68%) |
Aug 16, 2021 | 5.770 | 5.985 | 5.630 | 5.840 | 444,823 | +0.05(+0.86%) |
Aug 13, 2021 | 6.100 | 6.130 | 5.710 | 5.790 | 542,324 | -0.34(-5.55%) |
Aug 12, 2021 | 5.630 | 6.160 | 5.630 | 6.130 | 998,370 | +0.39(+6.79%) |
Aug 11, 2021 | 5.700 | 5.770 | 5.550 | 5.740 | 435,011 | +0.05(+0.88%) |
Aug 10, 2021 | 5.980 | 6.000 | 5.610 | 5.690 | 464,911 | -0.27(-4.53%) |
Aug 09, 2021 | 5.750 | 6.210 | 5.620 | 5.960 | 698,619 | +0.27(+4.75%) |
Aug 06, 2021 | 5.710 | 5.880 | 5.590 | 5.690 | 456,629 | -0.07(-1.22%) |
Aug 05, 2021 | 5.780 | 5.930 | 5.600 | 5.760 | 722,846 | +0.10(+1.77%) |
Aug 04, 2021 | 5.580 | 5.920 | 5.460 | 5.660 | 1,048,299 | +0.07(+1.25%) |
Aug 03, 2021 | 5.880 | 6.032 | 5.300 | 5.590 | 1,304,671 | -0.26(-4.44%) |