Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.810 | 4.820 | 4.710 | 4.740 | 52,940 | -0.03(-0.63%) |
Oct 28, 2021 | 4.790 | 4.930 | 4.712 | 4.770 | 79,038 | -0.14(-2.85%) |
Oct 27, 2021 | 5.130 | 5.400 | 4.567 | 4.910 | 771,076 | -0.04(-0.81%) |
Oct 26, 2021 | 5.010 | 4.950 | 43,150 | -0.08(-1.59%) | ||
Oct 25, 2021 | 5.080 | 5.150 | 4.990 | 5.030 | 53,665 | -0.01(-0.20%) |
Oct 22, 2021 | 5.190 | 5.190 | 4.990 | 5.040 | 86,231 | -0.20(-3.82%) |
Oct 21, 2021 | 5.100 | 5.260 | 5.082 | 5.240 | 61,463 | +0.10(+1.95%) |
Oct 20, 2021 | 5.100 | 5.170 | 5.050 | 5.140 | 20,554 | +0.04(+0.78%) |
Oct 19, 2021 | 5.023 | 5.170 | 5.023 | 5.100 | 50,962 | -0.05(-0.97%) |
Oct 18, 2021 | 5.110 | 5.179 | 5.050 | 5.150 | 27,840 | -0.02(-0.39%) |
Oct 15, 2021 | 5.200 | 5.200 | 5.100 | 5.170 | 28,267 | +0.05(+0.98%) |
Oct 14, 2021 | 5.190 | 5.310 | 5.110 | 5.120 | 45,096 | -0.08(-1.63%) |
Oct 13, 2021 | 5.030 | 5.230 | 5.030 | 5.205 | 83,213 | +0.13(+2.66%) |
Oct 12, 2021 | 5.010 | 5.090 | 5.010 | 5.070 | 16,857 | +0.06(+1.20%) |
Oct 11, 2021 | 5.010 | 5.118 | 5.000 | 5.010 | 24,697 | -0.02(-0.40%) |
Oct 08, 2021 | 5.040 | 5.120 | 4.965 | 5.030 | 37,072 | -0.02(-0.40%) |
Oct 07, 2021 | 5.100 | 5.210 | 5.050 | 5.050 | 32,879 | -0.04(-0.79%) |
Oct 06, 2021 | 5.050 | 5.190 | 4.931 | 5.090 | 37,118 | -0.06(-1.17%) |
Oct 05, 2021 | 5.010 | 5.150 | 4.904 | 5.150 | 74,935 | +0.13(+2.54%) |
Oct 04, 2021 | 5.100 | 5.150 | 5.000 | 5.022 | 102,373 | -0.14(-2.66%) |
Oct 01, 2021 | 5.160 | 5.180 | 5.060 | 5.160 | 54,200 | +0.03(+0.58%) |
Sep 30, 2021 | 5.130 | 5.190 | 5.080 | 5.130 | 40,756 | -0.02(-0.39%) |
Sep 29, 2021 | 5.260 | 5.260 | 5.097 | 5.150 | 83,585 | -0.10(-1.90%) |
Sep 28, 2021 | 5.270 | 5.340 | 5.185 | 5.250 | 61,458 | -0.03(-0.57%) |
Sep 27, 2021 | 5.370 | 5.370 | 5.150 | 5.280 | 55,294 | -0.02(-0.38%) |
Sep 24, 2021 | 5.350 | 5.410 | 5.220 | 5.300 | 41,329 | -0.09(-1.67%) |
Sep 23, 2021 | 5.430 | 5.480 | 5.320 | 5.390 | 56,704 | -0.03(-0.55%) |
Sep 22, 2021 | 5.330 | 5.450 | 5.255 | 5.420 | 43,804 | +0.13(+2.46%) |
Sep 21, 2021 | 5.250 | 5.370 | 5.175 | 5.290 | 41,696 | +0.03(+0.57%) |
Sep 20, 2021 | 5.340 | 5.448 | 5.230 | 5.260 | 58,779 | -0.24(-4.36%) |
Sep 17, 2021 | 5.380 | 5.500 | 5.250 | 5.500 | 77,304 | +0.15(+2.80%) |
Sep 16, 2021 | 5.240 | 5.350 | 5.150 | 5.350 | 68,682 | +0.15(+2.88%) |
Sep 15, 2021 | 5.100 | 5.280 | 5.100 | 5.200 | 89,678 | +0.05(+0.97%) |
Sep 14, 2021 | 5.450 | 5.500 | 5.120 | 5.150 | 218,207 | -0.35(-6.36%) |
Sep 13, 2021 | 5.500 | 5.620 | 5.390 | 5.500 | 56,100 | +0.00(+0.00%) |
Sep 10, 2021 | 5.640 | 5.690 | 5.470 | 5.500 | 128,669 | -0.06(-1.08%) |
Sep 09, 2021 | 5.480 | 5.610 | 5.442 | 5.560 | 82,338 | +0.08(+1.46%) |
Sep 08, 2021 | 5.540 | 5.540 | 5.360 | 5.480 | 86,038 | -0.06(-1.08%) |
Sep 07, 2021 | 5.550 | 5.630 | 5.410 | 5.540 | 144,237 | -0.02(-0.36%) |
Sep 03, 2021 | 5.580 | 5.680 | 5.550 | 5.560 | 118,918 | -0.12(-2.11%) |
Sep 02, 2021 | 5.600 | 5.690 | 5.527 | 5.680 | 152,512 | +0.13(+2.34%) |
Sep 01, 2021 | 5.670 | 5.780 | 5.510 | 5.550 | 192,539 | -0.13(-2.29%) |
Aug 31, 2021 | 5.500 | 5.770 | 5.490 | 5.680 | 290,467 | +0.11(+1.97%) |
Aug 30, 2021 | 5.700 | 5.727 | 5.530 | 5.570 | 239,500 | -0.21(-3.63%) |
Aug 27, 2021 | 5.500 | 5.898 | 5.410 | 5.780 | 728,285 | +0.22(+3.96%) |
Aug 26, 2021 | 5.750 | 6.020 | 5.500 | 5.560 | 806,207 | -0.27(-4.63%) |
Aug 25, 2021 | 6.250 | 6.310 | 5.770 | 5.830 | 2,476,386 | -0.71(-10.86%) |
Aug 24, 2021 | 8.090 | 8.620 | 6.290 | 6.540 | 66,244,968 | +0.85(+14.94%) |
Aug 23, 2021 | 5.640 | 5.740 | 5.630 | 5.690 | 23,270 | +0.16(+2.89%) |
Aug 20, 2021 | 5.370 | 5.580 | 5.237 | 5.530 | 49,435 | +0.20(+3.75%) |
Aug 19, 2021 | 5.500 | 5.860 | 5.200 | 5.330 | 161,357 | -0.48(-8.26%) |
Aug 18, 2021 | 5.720 | 5.958 | 5.670 | 5.810 | 45,701 | +0.03(+0.52%) |
Aug 17, 2021 | 5.530 | 5.890 | 5.530 | 5.780 | 73,307 | +0.18(+3.21%) |
Aug 16, 2021 | 6.370 | 6.370 | 5.600 | 5.600 | 233,149 | -0.91(-13.98%) |
Aug 13, 2021 | 6.670 | 6.770 | 6.460 | 6.510 | 73,045 | -0.16(-2.40%) |
Aug 12, 2021 | 6.570 | 6.670 | 6.420 | 6.670 | 34,435 | +0.03(+0.45%) |
Aug 11, 2021 | 6.760 | 6.800 | 6.564 | 6.640 | 28,708 | -0.14(-2.06%) |
Aug 10, 2021 | 6.780 | 6.800 | 6.625 | 6.780 | 54,140 | +0.01(+0.15%) |
Aug 09, 2021 | 6.830 | 6.912 | 6.700 | 6.770 | 73,026 | +0.00(+0.00%) |
Aug 06, 2021 | 6.630 | 6.810 | 6.520 | 6.770 | 68,962 | +0.19(+2.89%) |
Aug 05, 2021 | 6.410 | 6.750 | 6.300 | 6.580 | 102,500 | +0.19(+2.97%) |
Aug 04, 2021 | 6.500 | 6.590 | 6.300 | 6.390 | 33,635 | -0.08(-1.24%) |
Aug 03, 2021 | 6.500 | 6.620 | 6.400 | 6.470 | 27,053 | -0.03(-0.46%) |