Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.390 | 5.765 | 5.390 | 5.600 | 5,626 | -0.05(-0.88%) |
Oct 28, 2021 | 5.500 | 5.650 | 5.400 | 5.650 | 6,255 | +0.22(+3.97%) |
Oct 27, 2021 | 5.460 | 5.730 | 5.390 | 5.434 | 4,211 | -0.13(-2.27%) |
Oct 26, 2021 | 5.650 | 5.740 | 5.560 | 9,021 | +0.05(+0.91%) | |
Oct 25, 2021 | 5.920 | 5.980 | 5.260 | 5.510 | 25,610 | -0.39(-6.61%) |
Oct 22, 2021 | 5.480 | 5.400 | 5.900 | 203,502 | +0.40(+7.18%) | |
Oct 21, 2021 | 5.450 | 5.570 | 5.400 | 5.505 | 20,451 | +0.24(+4.46%) |
Oct 20, 2021 | 5.500 | 5.500 | 5.210 | 5.270 | 8,252 | -0.08(-1.50%) |
Oct 19, 2021 | 5.300 | 5.390 | 5.260 | 5.350 | 10,580 | +0.15(+2.88%) |
Oct 18, 2021 | 5.330 | 5.410 | 5.200 | 5.200 | 3,604 | -0.09(-1.70%) |
Oct 15, 2021 | 5.630 | 5.630 | 5.290 | 5.290 | 3,151 | -0.12(-2.22%) |
Oct 14, 2021 | 5.560 | 5.600 | 5.250 | 5.410 | 12,719 | +0.11(+2.08%) |
Oct 13, 2021 | 5.300 | 5.570 | 5.300 | 5.300 | 11,894 | +0.02(+0.38%) |
Oct 12, 2021 | 5.170 | 5.640 | 5.170 | 5.280 | 12,809 | +0.14(+2.72%) |
Oct 11, 2021 | 5.200 | 5.380 | 5.140 | 5.140 | 2,801 | -0.26(-4.81%) |
Oct 08, 2021 | 5.510 | 5.540 | 5.200 | 5.400 | 3,539 | -0.03(-0.55%) |
Oct 07, 2021 | 5.420 | 5.550 | 5.230 | 5.430 | 5,430 | +0.07(+1.31%) |
Oct 06, 2021 | 5.530 | 5.550 | 5.120 | 5.360 | 12,093 | -0.15(-2.72%) |
Oct 05, 2021 | 5.400 | 5.550 | 5.290 | 5.510 | 1,632 | +0.09(+1.66%) |
Oct 04, 2021 | 5.600 | 5.600 | 5.290 | 5.420 | 3,952 | -0.05(-0.91%) |
Oct 01, 2021 | 5.700 | 5.700 | 5.420 | 5.470 | 2,031 | +0.19(+3.60%) |
Sep 30, 2021 | 5.310 | 5.750 | 5.180 | 5.280 | 5,186 | +0.02(+0.38%) |
Sep 29, 2021 | 5.700 | 5.730 | 5.221 | 5.260 | 4,249 | -0.07(-1.31%) |
Sep 28, 2021 | 5.360 | 5.535 | 5.330 | 5.330 | 3,036 | -0.19(-3.44%) |
Sep 27, 2021 | 5.350 | 5.720 | 5.330 | 5.520 | 11,462 | +0.01(+0.18%) |
Sep 24, 2021 | 5.430 | 5.610 | 5.420 | 5.510 | 1,747 | +0.04(+0.73%) |
Sep 23, 2021 | 5.490 | 5.500 | 5.330 | 5.470 | 1,440 | +0.12(+2.24%) |
Sep 22, 2021 | 5.350 | 5.360 | 5.350 | 5.350 | 1,028 | +0.00(+0.00%) |
Sep 21, 2021 | 5.540 | 5.540 | 5.110 | 5.350 | 2,178 | -0.03(-0.56%) |
Sep 20, 2021 | 5.595 | 5.595 | 5.265 | 5.380 | 1,874 | -0.11(-2.00%) |
Sep 17, 2021 | 5.350 | 5.684 | 5.350 | 5.490 | 9,416 | +0.20(+3.78%) |
Sep 16, 2021 | 5.160 | 5.300 | 5.160 | 5.290 | 9,044 | +0.16(+3.12%) |
Sep 15, 2021 | 5.510 | 5.570 | 5.100 | 5.130 | 26,651 | -0.37(-6.73%) |
Sep 14, 2021 | 5.620 | 5.680 | 5.460 | 5.500 | 3,428 | -0.03(-0.45%) |
Sep 13, 2021 | 5.340 | 5.630 | 5.340 | 5.525 | 9,064 | +0.01(+0.09%) |
Sep 10, 2021 | 5.540 | 5.620 | 5.520 | 5.520 | 1,655 | -0.11(-1.92%) |
Sep 09, 2021 | 5.570 | 5.628 | 5.435 | 5.628 | 3,889 | +0.01(+0.14%) |
Sep 08, 2021 | 5.780 | 5.780 | 5.600 | 5.620 | 20,535 | -0.18(-3.10%) |
Sep 07, 2021 | 5.912 | 5.912 | 5.800 | 5.800 | 1,969 | -0.11(-1.87%) |
Sep 03, 2021 | 6.122 | 6.122 | 5.850 | 5.910 | 2,710 | +0.04(+0.68%) |
Sep 02, 2021 | 5.760 | 6.140 | 5.760 | 5.870 | 2,728 | +0.05(+0.86%) |
Sep 01, 2021 | 6.100 | 6.100 | 5.700 | 5.820 | 19,377 | -0.14(-2.35%) |
Aug 31, 2021 | 6.230 | 6.350 | 5.910 | 5.960 | 19,380 | -0.30(-4.79%) |
Aug 30, 2021 | 6.220 | 6.350 | 6.090 | 6.260 | 16,912 | +0.07(+1.13%) |
Aug 27, 2021 | 6.140 | 6.190 | 6.105 | 6.190 | 4,988 | +0.14(+2.31%) |
Aug 26, 2021 | 6.040 | 6.180 | 6.035 | 6.050 | 9,515 | +0.36(+6.33%) |
Aug 25, 2021 | 5.790 | 6.140 | 5.690 | 5.690 | 9,126 | +0.03(+0.53%) |
Aug 24, 2021 | 5.490 | 5.715 | 5.490 | 5.660 | 5,594 | +0.19(+3.47%) |
Aug 23, 2021 | 5.340 | 5.650 | 5.300 | 5.470 | 3,578 | +0.15(+2.82%) |
Aug 20, 2021 | 5.630 | 5.800 | 5.060 | 5.320 | 5,386 | -0.46(-7.96%) |
Aug 19, 2021 | 5.680 | 5.830 | 5.530 | 5.780 | 3,944 | +0.20(+3.58%) |
Aug 18, 2021 | 5.635 | 5.635 | 5.580 | 5.580 | 644 | -0.27(-4.62%) |
Aug 17, 2021 | 5.800 | 6.140 | 5.500 | 5.850 | 2,275 | +0.03(+0.56%) |
Aug 16, 2021 | 5.630 | 6.000 | 5.630 | 5.818 | 912 | +0.06(+1.00%) |
Aug 13, 2021 | 5.800 | 5.800 | 5.645 | 5.760 | 7,319 | +0.01(+0.17%) |
Aug 12, 2021 | 6.070 | 6.070 | 5.750 | 5.750 | 1,722 | -0.05(-0.86%) |
Aug 11, 2021 | 6.000 | 6.052 | 5.800 | 5.800 | 2,190 | -0.10(-1.69%) |
Aug 10, 2021 | 6.120 | 6.220 | 5.880 | 5.900 | 2,814 | +0.02(+0.34%) |
Aug 09, 2021 | 5.800 | 6.108 | 5.800 | 5.880 | 2,141 | +0.05(+0.86%) |
Aug 06, 2021 | 6.110 | 6.110 | 5.810 | 5.830 | 4,611 | +0.08(+1.39%) |
Aug 05, 2021 | 6.160 | 6.315 | 5.750 | 5.750 | 16,501 | -0.37(-6.05%) |
Aug 04, 2021 | 6.440 | 6.490 | 6.120 | 6.120 | 12,896 | -0.14(-2.24%) |
Aug 03, 2021 | 6.309 | 6.355 | 6.250 | 6.260 | 1,769 | +0.01(+0.16%) |