Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.510 | 5.530 | 5.470 | 5.510 | 936,217 | -0.07(-1.25%) |
Oct 28, 2021 | 5.570 | 5.590 | 5.560 | 5.580 | 786,309 | +0.01(+0.18%) |
Oct 27, 2021 | 5.630 | 5.640 | 5.570 | 5.570 | 1,473,074 | -0.09(-1.59%) |
Oct 26, 2021 | 5.700 | 5.660 | 1,771,865 | -0.06(-1.05%) | ||
Oct 25, 2021 | 5.720 | 5.740 | 5.710 | 5.720 | 1,007,929 | -0.05(-0.87%) |
Oct 22, 2021 | 5.820 | 5.830 | 5.760 | 5.770 | 815,460 | -0.03(-0.52%) |
Oct 21, 2021 | 5.810 | 5.830 | 5.765 | 5.800 | 1,627,927 | -0.06(-1.02%) |
Oct 20, 2021 | 5.810 | 5.880 | 5.800 | 5.860 | 1,869,817 | +0.06(+1.03%) |
Oct 19, 2021 | 5.810 | 5.820 | 5.780 | 5.800 | 917,760 | -0.04(-0.68%) |
Oct 18, 2021 | 5.850 | 5.860 | 5.830 | 5.840 | 2,670,094 | -0.02(-0.34%) |
Oct 15, 2021 | 5.820 | 5.880 | 5.800 | 5.860 | 1,513,322 | +0.10(+1.74%) |
Oct 14, 2021 | 5.790 | 5.795 | 5.750 | 5.760 | 1,135,918 | -0.02(-0.35%) |
Oct 13, 2021 | 5.830 | 5.845 | 5.765 | 5.780 | 1,346,036 | -0.08(-1.37%) |
Oct 12, 2021 | 5.870 | 5.899 | 5.840 | 5.860 | 1,317,148 | +0.00(+0.00%) |
Oct 11, 2021 | 5.900 | 5.960 | 5.860 | 5.860 | 1,031,472 | +0.00(+0.00%) |
Oct 08, 2021 | 5.860 | 5.915 | 5.831 | 5.860 | 2,018,062 | -0.02(-0.34%) |
Oct 07, 2021 | 5.910 | 5.956 | 5.880 | 5.880 | 2,421,473 | -0.05(-0.84%) |
Oct 06, 2021 | 5.850 | 5.930 | 5.845 | 5.930 | 2,621,286 | +0.11(+1.89%) |
Oct 05, 2021 | 5.750 | 5.840 | 5.750 | 5.820 | 1,238,579 | +0.14(+2.46%) |
Oct 04, 2021 | 5.750 | 5.790 | 5.650 | 5.680 | 2,319,414 | -0.18(-3.07%) |
Oct 01, 2021 | 5.870 | 5.890 | 5.810 | 5.860 | 1,995,073 | -0.07(-1.18%) |
Sep 30, 2021 | 5.960 | 5.960 | 5.885 | 5.930 | 2,335,576 | -0.15(-2.47%) |
Sep 29, 2021 | 6.110 | 6.120 | 6.005 | 6.080 | 1,524,485 | -0.03(-0.49%) |
Sep 28, 2021 | 6.250 | 6.303 | 6.110 | 6.110 | 2,739,626 | -0.17(-2.71%) |
Sep 27, 2021 | 6.130 | 6.300 | 6.130 | 6.280 | 6,822,093 | +0.18(+2.95%) |
Sep 24, 2021 | 6.070 | 6.100 | 6.055 | 6.100 | 1,420,530 | +0.03(+0.49%) |
Sep 23, 2021 | 5.930 | 6.080 | 5.930 | 6.070 | 1,530,573 | +0.08(+1.34%) |
Sep 22, 2021 | 5.940 | 6.010 | 5.940 | 5.990 | 2,088,972 | +0.08(+1.35%) |
Sep 21, 2021 | 5.850 | 5.910 | 5.801 | 5.910 | 5,134,339 | +0.20(+3.50%) |
Sep 20, 2021 | 5.730 | 5.740 | 5.665 | 5.710 | 1,552,479 | -0.13(-2.23%) |
Sep 17, 2021 | 5.890 | 5.900 | 5.795 | 5.840 | 2,769,663 | -0.03(-0.51%) |
Sep 16, 2021 | 5.870 | 5.890 | 5.840 | 5.870 | 905,203 | -0.03(-0.51%) |
Sep 15, 2021 | 5.820 | 5.910 | 5.820 | 5.900 | 1,149,494 | +0.08(+1.37%) |
Sep 14, 2021 | 5.880 | 5.900 | 5.820 | 5.820 | 1,146,016 | -0.03(-0.51%) |
Sep 13, 2021 | 5.790 | 5.870 | 5.780 | 5.850 | 1,190,441 | +0.10(+1.74%) |
Sep 10, 2021 | 5.780 | 5.790 | 5.750 | 5.750 | 963,208 | +0.01(+0.17%) |
Sep 09, 2021 | 5.700 | 5.740 | 5.700 | 5.740 | 1,094,212 | +0.04(+0.70%) |
Sep 08, 2021 | 5.750 | 5.780 | 5.700 | 5.700 | 983,850 | +0.03(+0.53%) |
Sep 07, 2021 | 5.680 | 5.700 | 5.650 | 5.670 | 1,129,134 | +0.02(+0.35%) |
Sep 03, 2021 | 5.570 | 5.660 | 5.570 | 5.650 | 1,585,296 | +0.15(+2.73%) |
Sep 02, 2021 | 5.540 | 5.540 | 5.500 | 5.500 | 1,302,212 | -0.04(-0.72%) |
Sep 01, 2021 | 5.530 | 5.570 | 5.510 | 5.540 | 1,415,443 | +0.09(+1.65%) |
Aug 31, 2021 | 5.390 | 5.460 | 5.390 | 5.450 | 1,361,712 | +0.08(+1.49%) |
Aug 30, 2021 | 5.430 | 5.440 | 5.370 | 5.370 | 952,474 | -0.09(-1.65%) |
Aug 27, 2021 | 5.420 | 5.470 | 5.411 | 5.460 | 888,823 | +0.04(+0.74%) |
Aug 26, 2021 | 5.480 | 5.498 | 5.420 | 5.420 | 843,013 | -0.05(-0.91%) |
Aug 25, 2021 | 5.430 | 5.480 | 5.420 | 5.470 | 1,311,354 | +0.01(+0.18%) |
Aug 24, 2021 | 5.440 | 5.470 | 5.420 | 5.460 | 929,107 | +0.02(+0.37%) |
Aug 23, 2021 | 5.450 | 5.460 | 5.430 | 5.440 | 1,049,355 | +0.02(+0.37%) |
Aug 20, 2021 | 5.390 | 5.435 | 5.380 | 5.420 | 1,573,789 | +0.05(+0.93%) |
Aug 19, 2021 | 5.400 | 5.430 | 5.360 | 5.370 | 1,866,585 | -0.10(-1.83%) |
Aug 18, 2021 | 5.490 | 5.530 | 5.460 | 5.470 | 817,337 | -0.03(-0.55%) |
Aug 17, 2021 | 5.520 | 5.525 | 5.460 | 5.500 | 977,129 | -0.06(-1.08%) |
Aug 16, 2021 | 5.550 | 5.570 | 5.500 | 5.560 | 1,871,046 | -0.02(-0.36%) |
Aug 13, 2021 | 5.580 | 5.600 | 5.550 | 5.580 | 1,095,694 | -0.07(-1.24%) |
Aug 12, 2021 | 5.600 | 5.660 | 5.590 | 5.650 | 1,360,135 | +0.01(+0.18%) |
Aug 11, 2021 | 5.590 | 5.670 | 5.580 | 5.640 | 2,188,869 | +0.18(+3.30%) |
Aug 10, 2021 | 5.450 | 5.490 | 5.440 | 5.460 | 3,021,469 | +0.02(+0.37%) |
Aug 09, 2021 | 5.390 | 5.460 | 5.390 | 5.440 | 2,800,825 | +0.02(+0.37%) |
Aug 06, 2021 | 5.400 | 5.460 | 5.390 | 5.420 | 1,823,925 | +0.05(+0.93%) |
Aug 05, 2021 | 5.360 | 5.380 | 5.340 | 5.370 | 1,492,184 | +0.04(+0.75%) |
Aug 04, 2021 | 5.330 | 5.350 | 5.320 | 5.330 | 814,435 | -0.05(-0.93%) |
Aug 03, 2021 | 5.350 | 5.380 | 5.300 | 5.380 | 917,894 | +0.01(+0.19%) |