Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.794 | 5.940 | 5.677 | 5.822 | 44,591 | +0.03(+0.60%) |
Oct 28, 2021 | 5.940 | 5.995 | 5.787 | 5.787 | 122,249 | -0.21(-3.46%) |
Oct 27, 2021 | 5.919 | 6.051 | 5.857 | 5.995 | 123,340 | -0.01(-0.23%) |
Oct 26, 2021 | 6.057 | 6.009 | 109,339 | -0.06(-1.03%) | ||
Oct 25, 2021 | 5.974 | 6.196 | 5.829 | 6.071 | 227,992 | +0.24(+4.16%) |
Oct 22, 2021 | 5.822 | 5.829 | 5.607 | 5.829 | 53,876 | +0.06(+0.96%) |
Oct 21, 2021 | 5.545 | 5.884 | 5.511 | 5.774 | 142,275 | +0.21(+3.86%) |
Oct 20, 2021 | 5.497 | 5.601 | 5.455 | 5.559 | 126,242 | +0.04(+0.75%) |
Oct 19, 2021 | 5.469 | 5.607 | 5.337 | 5.517 | 123,771 | +0.09(+1.66%) |
Oct 18, 2021 | 5.538 | 5.677 | 5.372 | 5.427 | 200,828 | -0.11(-2.00%) |
Oct 15, 2021 | 5.621 | 5.760 | 5.490 | 5.538 | 134,823 | -0.06(-0.99%) |
Oct 14, 2021 | 5.684 | 5.822 | 5.552 | 5.594 | 295,986 | -0.27(-4.55%) |
Oct 13, 2021 | 5.940 | 6.073 | 5.714 | 5.860 | 629,409 | -0.07(-1.12%) |
Oct 12, 2021 | 6.006 | 6.099 | 5.708 | 5.927 | 609,366 | -0.05(-0.89%) |
Oct 11, 2021 | 6.311 | 6.424 | 5.920 | 5.980 | 690,880 | -0.27(-4.25%) |
Oct 08, 2021 | 6.199 | 6.298 | 6.116 | 6.245 | 419,592 | +0.15(+2.51%) |
Oct 07, 2021 | 6.046 | 6.305 | 5.997 | 6.092 | 227,418 | +0.12(+2.00%) |
Oct 06, 2021 | 6.099 | 6.205 | 5.917 | 5.973 | 487,379 | -0.03(-0.55%) |
Oct 05, 2021 | 5.973 | 6.026 | 5.840 | 6.006 | 130,253 | +0.09(+1.46%) |
Oct 04, 2021 | 5.966 | 6.039 | 5.840 | 5.920 | 231,933 | +0.12(+2.06%) |
Oct 01, 2021 | 5.754 | 5.835 | 5.708 | 5.800 | 87,978 | +0.05(+0.81%) |
Sep 30, 2021 | 5.601 | 5.780 | 5.455 | 5.754 | 86,917 | +0.23(+4.21%) |
Sep 29, 2021 | 5.409 | 5.654 | 5.409 | 5.522 | 95,067 | +0.14(+2.59%) |
Sep 28, 2021 | 5.615 | 5.681 | 5.323 | 5.382 | 179,134 | -0.11(-2.05%) |
Sep 27, 2021 | 5.362 | 5.545 | 5.323 | 5.495 | 111,034 | +0.27(+5.08%) |
Sep 24, 2021 | 5.316 | 5.357 | 5.143 | 5.230 | 133,984 | -0.12(-2.23%) |
Sep 23, 2021 | 5.276 | 5.369 | 5.191 | 5.349 | 60,000 | +0.10(+1.90%) |
Sep 22, 2021 | 5.130 | 5.289 | 5.120 | 5.250 | 89,460 | +0.15(+2.86%) |
Sep 21, 2021 | 4.904 | 5.155 | 4.885 | 5.104 | 86,210 | +0.27(+5.49%) |
Sep 20, 2021 | 4.977 | 4.997 | 4.672 | 4.838 | 239,901 | -0.36(-6.90%) |
Sep 17, 2021 | 5.256 | 5.376 | 5.084 | 5.197 | 111,444 | -0.07(-1.39%) |
Sep 16, 2021 | 5.077 | 5.269 | 5.070 | 5.269 | 91,758 | +0.19(+3.79%) |
Sep 15, 2021 | 4.911 | 5.097 | 4.865 | 5.077 | 115,933 | +0.25(+5.08%) |
Sep 14, 2021 | 4.812 | 4.901 | 4.732 | 4.831 | 62,290 | +0.04(+0.83%) |
Sep 13, 2021 | 4.632 | 4.805 | 4.632 | 4.792 | 50,456 | +0.21(+4.49%) |
Sep 10, 2021 | 4.659 | 4.719 | 4.584 | 4.586 | 53,641 | -0.07(-1.43%) |
Sep 09, 2021 | 4.666 | 4.699 | 4.539 | 4.652 | 74,930 | -0.07(-1.54%) |
Sep 08, 2021 | 4.705 | 4.812 | 4.646 | 4.725 | 38,679 | +0.03(+0.56%) |
Sep 07, 2021 | 4.719 | 4.739 | 4.619 | 4.699 | 114,437 | -0.01(-0.28%) |
Sep 03, 2021 | 4.619 | 4.778 | 4.618 | 4.712 | 81,875 | +0.13(+2.90%) |
Sep 02, 2021 | 4.579 | 4.646 | 4.513 | 4.579 | 26,670 | +0.03(+0.58%) |
Sep 01, 2021 | 4.593 | 4.593 | 4.513 | 4.553 | 31,252 | -0.01(-0.29%) |
Aug 31, 2021 | 4.480 | 4.566 | 4.387 | 4.566 | 54,058 | +0.14(+3.15%) |
Aug 30, 2021 | 4.413 | 4.480 | 4.334 | 4.427 | 96,279 | +0.09(+1.99%) |
Aug 27, 2021 | 4.247 | 4.407 | 4.181 | 4.340 | 133,043 | +0.12(+2.83%) |
Aug 26, 2021 | 4.214 | 4.254 | 4.148 | 4.221 | 37,728 | +0.01(+0.32%) |
Aug 25, 2021 | 4.188 | 4.261 | 4.174 | 4.208 | 60,985 | +0.00(+0.00%) |
Aug 24, 2021 | 4.101 | 4.247 | 4.101 | 4.208 | 82,142 | +0.19(+4.79%) |
Aug 23, 2021 | 3.882 | 4.155 | 3.882 | 4.015 | 203,455 | +0.16(+4.13%) |
Aug 20, 2021 | 3.882 | 3.969 | 3.863 | 3.856 | 109,398 | -0.03(-0.68%) |
Aug 19, 2021 | 3.863 | 3.973 | 3.816 | 3.882 | 49,710 | -0.08(-2.01%) |
Aug 18, 2021 | 3.876 | 4.042 | 3.829 | 3.962 | 71,163 | +0.16(+4.19%) |
Aug 17, 2021 | 4.055 | 4.135 | 3.687 | 3.803 | 357,409 | -0.33(-8.03%) |
Aug 16, 2021 | 4.115 | 4.234 | 4.075 | 4.135 | 89,849 | -0.11(-2.66%) |
Aug 13, 2021 | 4.287 | 4.422 | 4.181 | 4.247 | 55,393 | +0.00(+0.00%) |
Aug 12, 2021 | 4.340 | 4.413 | 4.202 | 4.247 | 47,980 | -0.06(-1.46%) |
Aug 11, 2021 | 4.294 | 4.413 | 4.248 | 4.311 | 87,444 | -0.06(-1.29%) |
Aug 10, 2021 | 4.287 | 4.446 | 4.246 | 4.367 | 66,099 | +0.16(+3.79%) |
Aug 09, 2021 | 4.307 | 4.347 | 4.188 | 4.208 | 172,513 | -0.20(-4.52%) |
Aug 06, 2021 | 4.427 | 4.442 | 4.307 | 4.407 | 65,252 | +0.14(+3.27%) |
Aug 05, 2021 | 4.234 | 4.420 | 4.234 | 4.267 | 97,160 | +0.07(+1.74%) |
Aug 04, 2021 | 4.500 | 4.500 | 4.194 | 4.194 | 162,238 | -0.31(-6.78%) |
Aug 03, 2021 | 4.407 | 4.612 | 4.347 | 4.500 | 85,666 | +0.09(+2.11%) |