Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.620 | 5.650 | 5.410 | 5.460 | 757,551 | -0.10(-1.80%) |
Oct 28, 2021 | 5.240 | 5.600 | 5.150 | 5.560 | 1,134,682 | +0.35(+6.72%) |
Oct 27, 2021 | 5.170 | 5.285 | 5.150 | 5.210 | 657,638 | +0.00(+0.00%) |
Oct 26, 2021 | 5.240 | 5.210 | 941,948 | -0.01(-0.19%) | ||
Oct 25, 2021 | 5.300 | 5.340 | 5.185 | 5.220 | 630,126 | -0.05(-0.95%) |
Oct 22, 2021 | 5.300 | 5.335 | 5.140 | 5.270 | 1,057,527 | -0.11(-2.04%) |
Oct 21, 2021 | 5.350 | 5.465 | 5.280 | 5.380 | 555,594 | +0.07(+1.32%) |
Oct 20, 2021 | 5.410 | 5.540 | 5.270 | 5.310 | 1,032,199 | -0.14(-2.57%) |
Oct 19, 2021 | 5.360 | 5.540 | 5.231 | 5.450 | 2,161,611 | +0.16(+3.02%) |
Oct 18, 2021 | 5.580 | 5.580 | 5.220 | 5.290 | 1,472,816 | -0.30(-5.37%) |
Oct 15, 2021 | 5.950 | 5.950 | 5.565 | 5.590 | 1,340,054 | -0.31(-5.25%) |
Oct 14, 2021 | 5.970 | 6.015 | 5.840 | 5.900 | 1,154,633 | +0.03(+0.51%) |
Oct 13, 2021 | 5.820 | 5.900 | 5.680 | 5.870 | 1,154,311 | +0.04(+0.69%) |
Oct 12, 2021 | 5.880 | 5.995 | 5.790 | 5.830 | 984,020 | -0.08(-1.35%) |
Oct 11, 2021 | 5.720 | 5.960 | 5.640 | 5.910 | 1,078,668 | +0.21(+3.68%) |
Oct 08, 2021 | 5.750 | 5.820 | 5.660 | 5.700 | 664,988 | -0.06(-1.04%) |
Oct 07, 2021 | 5.750 | 5.910 | 5.690 | 5.760 | 945,064 | +0.01(+0.17%) |
Oct 06, 2021 | 5.700 | 5.820 | 5.615 | 5.750 | 867,422 | -0.02(-0.35%) |
Oct 05, 2021 | 5.730 | 5.875 | 5.565 | 5.770 | 1,007,080 | +0.03(+0.52%) |
Oct 04, 2021 | 5.860 | 5.950 | 5.700 | 5.740 | 1,095,304 | -0.16(-2.71%) |
Oct 01, 2021 | 5.830 | 5.990 | 5.720 | 5.900 | 1,036,115 | +0.08(+1.37%) |
Sep 30, 2021 | 5.900 | 5.960 | 5.810 | 5.820 | 944,566 | -0.07(-1.19%) |
Sep 29, 2021 | 6.120 | 6.200 | 5.875 | 5.890 | 1,103,279 | -0.20(-3.28%) |
Sep 28, 2021 | 6.470 | 6.470 | 6.065 | 6.090 | 1,485,818 | -0.43(-6.60%) |
Sep 27, 2021 | 6.220 | 6.570 | 6.160 | 6.520 | 1,042,851 | +0.26(+4.15%) |
Sep 24, 2021 | 6.250 | 6.490 | 6.180 | 6.260 | 1,059,763 | -0.05(-0.79%) |
Sep 23, 2021 | 6.140 | 6.310 | 5.880 | 6.310 | 1,006,778 | +0.20(+3.27%) |
Sep 22, 2021 | 6.270 | 6.270 | 5.990 | 6.110 | 876,867 | -0.09(-1.45%) |
Sep 21, 2021 | 6.060 | 6.300 | 5.910 | 6.200 | 1,492,027 | +0.11(+1.81%) |
Sep 20, 2021 | 5.880 | 6.290 | 5.780 | 6.090 | 1,879,661 | +0.02(+0.33%) |
Sep 17, 2021 | 5.820 | 6.100 | 5.655 | 6.070 | 3,376,502 | +0.27(+4.66%) |
Sep 16, 2021 | 5.690 | 5.820 | 5.505 | 5.800 | 1,058,021 | +0.12(+2.11%) |
Sep 15, 2021 | 5.540 | 5.940 | 5.540 | 5.680 | 1,447,806 | +0.09(+1.61%) |
Sep 14, 2021 | 5.990 | 6.055 | 5.540 | 5.590 | 1,152,715 | -0.40(-6.68%) |
Sep 13, 2021 | 5.810 | 6.135 | 5.685 | 5.990 | 2,386,000 | +0.20(+3.45%) |
Sep 10, 2021 | 5.750 | 5.840 | 5.540 | 5.790 | 1,070,574 | +0.05(+0.87%) |
Sep 09, 2021 | 5.600 | 5.865 | 5.580 | 5.740 | 915,674 | +0.09(+1.59%) |
Sep 08, 2021 | 5.630 | 5.710 | 5.480 | 5.650 | 1,150,749 | +0.00(+0.00%) |
Sep 07, 2021 | 5.730 | 5.910 | 5.460 | 5.650 | 1,388,976 | -0.05(-0.88%) |
Sep 03, 2021 | 5.850 | 5.860 | 5.580 | 5.700 | 1,131,898 | -0.15(-2.56%) |
Sep 02, 2021 | 5.930 | 6.010 | 5.760 | 5.850 | 1,088,459 | +0.00(+0.00%) |
Sep 01, 2021 | 5.800 | 5.850 | 5.695 | 5.850 | 1,067,719 | +0.05(+0.86%) |
Aug 31, 2021 | 5.490 | 5.800 | 5.490 | 5.800 | 1,005,615 | +0.33(+6.03%) |
Aug 30, 2021 | 5.590 | 5.710 | 5.440 | 5.470 | 1,439,444 | -0.13(-2.32%) |
Aug 27, 2021 | 5.110 | 5.750 | 5.040 | 5.600 | 1,821,640 | +0.48(+9.37%) |
Aug 26, 2021 | 5.180 | 5.295 | 5.110 | 5.120 | 980,601 | -0.09(-1.73%) |
Aug 25, 2021 | 5.060 | 5.400 | 5.010 | 5.210 | 1,223,639 | +0.15(+2.96%) |
Aug 24, 2021 | 5.250 | 5.255 | 4.850 | 5.060 | 1,462,560 | -0.11(-2.13%) |
Aug 23, 2021 | 4.720 | 5.180 | 4.640 | 5.170 | 1,817,116 | +0.54(+11.66%) |
Aug 20, 2021 | 4.430 | 4.730 | 4.420 | 4.630 | 1,391,258 | +0.18(+4.04%) |
Aug 19, 2021 | 4.700 | 4.720 | 4.440 | 4.450 | 1,615,772 | -0.28(-5.92%) |
Aug 18, 2021 | 4.910 | 4.915 | 4.585 | 4.730 | 1,584,326 | -0.12(-2.47%) |
Aug 17, 2021 | 4.570 | 4.850 | 4.515 | 4.850 | 2,043,249 | +0.22(+4.75%) |
Aug 16, 2021 | 4.830 | 4.900 | 4.625 | 4.630 | 2,069,567 | -0.25(-5.12%) |
Aug 13, 2021 | 4.830 | 5.140 | 4.830 | 4.880 | 2,415,884 | +0.06(+1.24%) |
Aug 12, 2021 | 5.180 | 5.225 | 4.780 | 4.820 | 2,660,959 | -0.41(-7.84%) |
Aug 11, 2021 | 5.510 | 5.535 | 5.200 | 5.230 | 2,495,460 | -0.30(-5.42%) |
Aug 10, 2021 | 5.560 | 5.620 | 5.300 | 5.530 | 2,552,895 | -0.04(-0.72%) |
Aug 09, 2021 | 5.510 | 5.650 | 5.420 | 5.570 | 2,560,744 | +0.05(+0.91%) |
Aug 06, 2021 | 5.910 | 5.910 | 5.380 | 5.520 | 4,607,270 | -0.41(-6.91%) |
Aug 05, 2021 | 6.020 | 6.450 | 5.760 | 5.930 | 6,904,432 | -1.89(-24.17%) |
Aug 04, 2021 | 7.740 | 8.040 | 7.610 | 7.820 | 1,523,957 | +0.05(+0.64%) |
Aug 03, 2021 | 8.450 | 8.480 | 7.675 | 7.770 | 2,187,621 | -0.65(-7.72%) |