Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.197 | 6.032 | 5.016 | 5.586 | 194,582 | +0.60(+12.00%) |
Oct 28, 2021 | 4.987 | 5.130 | 4.959 | 4.987 | 16,538 | +0.06(+1.16%) |
Oct 27, 2021 | 5.006 | 5.037 | 4.931 | 4.931 | 6,926 | -0.02(-0.38%) |
Oct 26, 2021 | 5.196 | 4.949 | 9,556 | +0.00(+0.00%) | ||
Oct 25, 2021 | 5.396 | 5.396 | 4.912 | 4.949 | 41,495 | -0.30(-5.79%) |
Oct 22, 2021 | 5.577 | 5.577 | 5.253 | 5.253 | 17,006 | -0.28(-4.98%) |
Oct 21, 2021 | 5.681 | 5.785 | 5.426 | 5.529 | 7,572 | +0.01(+0.17%) |
Oct 20, 2021 | 5.434 | 5.646 | 5.367 | 5.519 | 8,393 | +0.16(+3.01%) |
Oct 19, 2021 | 5.377 | 5.448 | 5.358 | 5.358 | 15,855 | -0.01(-0.19%) |
Oct 18, 2021 | 5.463 | 5.520 | 5.358 | 5.368 | 27,635 | -0.21(-3.73%) |
Oct 15, 2021 | 5.681 | 5.741 | 5.348 | 5.577 | 16,104 | -0.03(-0.51%) |
Oct 14, 2021 | 5.757 | 5.814 | 5.605 | 5.605 | 13,326 | -0.16(-2.80%) |
Oct 13, 2021 | 5.800 | 5.800 | 5.700 | 5.766 | 5,682 | -0.07(-1.14%) |
Oct 12, 2021 | 5.880 | 5.890 | 5.700 | 5.833 | 15,088 | +0.06(+0.99%) |
Oct 11, 2021 | 5.843 | 5.923 | 5.776 | 5.776 | 2,423 | +0.00(+0.00%) |
Oct 08, 2021 | 5.738 | 5.852 | 5.719 | 5.776 | 6,746 | -0.05(-0.82%) |
Oct 07, 2021 | 5.843 | 5.880 | 5.700 | 5.824 | 9,498 | +0.09(+1.66%) |
Oct 06, 2021 | 5.785 | 5.785 | 5.700 | 5.729 | 15,094 | -0.05(-0.82%) |
Oct 05, 2021 | 5.700 | 5.814 | 5.700 | 5.776 | 18,381 | +0.03(+0.58%) |
Oct 04, 2021 | 5.899 | 5.899 | 5.710 | 5.743 | 12,427 | -0.24(-4.05%) |
Oct 01, 2021 | 5.985 | 5.985 | 5.985 | 5.985 | 1,022 | +0.22(+3.79%) |
Sep 30, 2021 | 5.876 | 5.937 | 5.719 | 5.766 | 6,772 | -0.05(-0.82%) |
Sep 29, 2021 | 5.776 | 5.814 | 5.700 | 5.814 | 20,866 | +0.03(+0.49%) |
Sep 28, 2021 | 5.938 | 5.938 | 5.710 | 5.785 | 5,397 | -0.23(-3.79%) |
Sep 27, 2021 | 6.013 | 6.013 | 5.700 | 6.013 | 8,527 | -0.09(-1.40%) |
Sep 24, 2021 | 6.061 | 6.137 | 5.824 | 6.099 | 8,050 | +0.02(+0.31%) |
Sep 23, 2021 | 6.298 | 6.298 | 6.023 | 6.080 | 7,222 | -0.16(-2.59%) |
Sep 22, 2021 | 6.042 | 6.356 | 5.862 | 6.242 | 6,808 | +0.10(+1.70%) |
Sep 21, 2021 | 5.624 | 6.203 | 5.529 | 6.137 | 36,750 | +0.51(+9.12%) |
Sep 20, 2021 | 5.871 | 5.976 | 5.510 | 5.624 | 33,090 | -0.29(-4.98%) |
Sep 17, 2021 | 5.985 | 6.051 | 5.862 | 5.918 | 8,687 | -0.14(-2.35%) |
Sep 16, 2021 | 6.118 | 6.118 | 5.824 | 6.061 | 12,901 | -0.01(-0.16%) |
Sep 15, 2021 | 6.099 | 6.099 | 5.776 | 6.071 | 20,028 | +0.11(+1.91%) |
Sep 14, 2021 | 6.223 | 6.332 | 5.947 | 5.957 | 25,258 | -0.37(-5.86%) |
Sep 13, 2021 | 6.184 | 6.545 | 6.184 | 6.327 | 17,397 | +0.02(+0.30%) |
Sep 10, 2021 | 6.223 | 6.375 | 6.184 | 6.308 | 13,061 | +0.04(+0.61%) |
Sep 09, 2021 | 5.966 | 6.386 | 5.966 | 6.270 | 31,933 | +0.25(+4.10%) |
Sep 08, 2021 | 6.317 | 6.470 | 5.909 | 6.023 | 37,786 | -0.42(-6.49%) |
Sep 07, 2021 | 6.422 | 6.878 | 6.337 | 6.441 | 24,405 | -0.06(-0.88%) |
Sep 03, 2021 | 6.650 | 6.650 | 6.223 | 6.498 | 48,123 | -0.22(-3.25%) |
Sep 02, 2021 | 6.935 | 6.935 | 6.697 | 6.716 | 18,120 | -0.11(-1.67%) |
Sep 01, 2021 | 6.935 | 6.969 | 6.830 | 6.830 | 10,188 | +0.01(+0.14%) |
Aug 31, 2021 | 6.840 | 6.925 | 6.650 | 6.821 | 15,026 | -0.10(-1.51%) |
Aug 30, 2021 | 7.467 | 7.496 | 6.869 | 6.926 | 35,089 | -0.49(-6.66%) |
Aug 27, 2021 | 7.705 | 7.705 | 7.306 | 7.420 | 18,368 | -0.18(-2.37%) |
Aug 26, 2021 | 7.600 | 7.705 | 7.315 | 7.600 | 12,063 | +0.15(+2.04%) |
Aug 25, 2021 | 7.600 | 7.600 | 7.315 | 7.448 | 15,489 | -0.10(-1.38%) |
Aug 24, 2021 | 7.553 | 7.553 | 7.049 | 7.553 | 13,051 | +0.14(+1.92%) |
Aug 23, 2021 | 7.343 | 7.809 | 7.201 | 7.410 | 18,212 | +0.24(+3.31%) |
Aug 20, 2021 | 7.002 | 7.182 | 6.840 | 7.173 | 9,458 | +0.19(+2.72%) |
Aug 19, 2021 | 6.840 | 7.068 | 6.755 | 6.982 | 23,082 | +0.11(+1.66%) |
Aug 18, 2021 | 6.242 | 7.077 | 6.156 | 6.869 | 52,462 | +0.55(+8.72%) |
Aug 17, 2021 | 6.678 | 6.764 | 6.232 | 6.317 | 20,904 | -0.48(-6.99%) |
Aug 16, 2021 | 7.135 | 7.135 | 6.669 | 6.793 | 17,225 | -0.35(-4.92%) |
Aug 13, 2021 | 7.173 | 7.343 | 7.135 | 7.144 | 13,166 | -0.10(-1.44%) |
Aug 12, 2021 | 7.239 | 7.353 | 7.019 | 7.248 | 20,690 | +0.03(+0.39%) |
Aug 11, 2021 | 7.486 | 7.553 | 6.869 | 7.220 | 65,878 | -0.21(-2.81%) |
Aug 10, 2021 | 7.723 | 7.856 | 7.315 | 7.429 | 43,729 | -0.21(-2.74%) |
Aug 09, 2021 | 7.572 | 7.866 | 7.391 | 7.638 | 33,161 | +0.09(+1.26%) |
Aug 06, 2021 | 7.343 | 7.971 | 7.343 | 7.543 | 47,007 | +0.23(+3.12%) |
Aug 05, 2021 | 8.360 | 8.360 | 7.211 | 7.315 | 119,702 | -1.13(-13.39%) |
Aug 04, 2021 | 8.664 | 8.911 | 8.256 | 8.445 | 17,300 | -0.22(-2.52%) |
Aug 03, 2021 | 8.883 | 8.920 | 8.617 | 8.664 | 21,022 | -0.13(-1.51%) |