Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.559 | 5.725 | 5.517 | 5.670 | 58,486 | +0.11(+2.00%) |
Oct 28, 2021 | 5.522 | 5.651 | 5.503 | 5.559 | 79,656 | +0.07(+1.35%) |
Oct 27, 2021 | 5.651 | 5.647 | 5.453 | 5.485 | 232,210 | -0.14(-2.47%) |
Oct 26, 2021 | 5.753 | 5.624 | 41,021 | -0.14(-2.41%) | ||
Oct 25, 2021 | 5.781 | 5.905 | 5.716 | 5.762 | 53,392 | +0.01(+0.16%) |
Oct 22, 2021 | 5.966 | 6.003 | 5.725 | 5.753 | 52,103 | -0.24(-4.01%) |
Oct 21, 2021 | 5.920 | 6.164 | 5.892 | 5.994 | 111,461 | +0.06(+0.93%) |
Oct 20, 2021 | 5.587 | 5.938 | 5.577 | 5.938 | 140,652 | +0.33(+5.94%) |
Oct 19, 2021 | 5.605 | 5.716 | 5.429 | 5.605 | 169,031 | +0.02(+0.33%) |
Oct 18, 2021 | 5.466 | 5.605 | 5.466 | 5.587 | 85,953 | +0.09(+1.68%) |
Oct 15, 2021 | 5.402 | 5.559 | 5.309 | 5.494 | 71,166 | +0.13(+2.41%) |
Oct 14, 2021 | 5.272 | 5.392 | 5.245 | 5.365 | 40,144 | +0.07(+1.40%) |
Oct 13, 2021 | 5.291 | 5.411 | 5.152 | 5.291 | 79,058 | +0.00(+0.00%) |
Oct 12, 2021 | 5.383 | 5.429 | 5.198 | 5.291 | 74,685 | -0.07(-1.38%) |
Oct 11, 2021 | 5.374 | 5.471 | 5.300 | 5.365 | 55,644 | -0.03(-0.51%) |
Oct 08, 2021 | 5.568 | 5.568 | 5.355 | 5.392 | 78,693 | -0.16(-2.83%) |
Oct 07, 2021 | 5.503 | 5.585 | 5.466 | 5.550 | 33,058 | +0.07(+1.31%) |
Oct 06, 2021 | 5.469 | 5.515 | 5.367 | 5.478 | 55,308 | -0.02(-0.34%) |
Oct 05, 2021 | 5.358 | 5.543 | 5.238 | 5.496 | 77,088 | +0.14(+2.59%) |
Oct 04, 2021 | 5.570 | 5.570 | 5.173 | 5.358 | 101,827 | -0.23(-4.13%) |
Oct 01, 2021 | 5.302 | 5.709 | 5.247 | 5.589 | 125,720 | +0.33(+6.33%) |
Sep 30, 2021 | 5.081 | 5.478 | 4.998 | 5.256 | 103,005 | +0.21(+4.12%) |
Sep 29, 2021 | 5.164 | 5.229 | 4.998 | 5.048 | 91,606 | -0.10(-1.89%) |
Sep 28, 2021 | 5.192 | 5.266 | 5.090 | 5.145 | 36,672 | -0.07(-1.42%) |
Sep 27, 2021 | 5.173 | 5.349 | 5.099 | 5.219 | 39,278 | +0.03(+0.53%) |
Sep 24, 2021 | 5.201 | 5.321 | 5.127 | 5.192 | 57,233 | -0.07(-1.40%) |
Sep 23, 2021 | 5.173 | 5.349 | 5.109 | 5.266 | 56,786 | +0.16(+3.07%) |
Sep 22, 2021 | 5.035 | 5.173 | 4.868 | 5.109 | 62,138 | +0.16(+3.17%) |
Sep 21, 2021 | 4.878 | 5.060 | 4.878 | 4.951 | 71,389 | +0.10(+2.10%) |
Sep 20, 2021 | 5.358 | 5.358 | 4.850 | 4.850 | 307,072 | -0.67(-12.21%) |
Sep 17, 2021 | 5.635 | 5.644 | 5.423 | 5.524 | 80,889 | -0.08(-1.48%) |
Sep 16, 2021 | 5.598 | 5.663 | 5.538 | 5.607 | 22,546 | +0.01(+0.17%) |
Sep 15, 2021 | 5.478 | 5.681 | 5.460 | 5.598 | 71,094 | +0.07(+1.34%) |
Sep 14, 2021 | 5.672 | 5.727 | 5.469 | 5.524 | 59,682 | -0.13(-2.29%) |
Sep 13, 2021 | 5.690 | 5.764 | 5.460 | 5.654 | 48,838 | +0.02(+0.33%) |
Sep 10, 2021 | 5.792 | 5.792 | 5.598 | 5.635 | 46,165 | -0.13(-2.32%) |
Sep 09, 2021 | 5.787 | 5.891 | 5.769 | 5.769 | 46,303 | -0.06(-1.11%) |
Sep 08, 2021 | 6.037 | 6.120 | 5.723 | 5.834 | 47,622 | -0.17(-2.77%) |
Sep 07, 2021 | 6.323 | 6.351 | 5.889 | 6.000 | 128,120 | -0.28(-4.41%) |
Sep 03, 2021 | 6.018 | 6.323 | 6.018 | 6.277 | 107,997 | +0.29(+4.78%) |
Sep 02, 2021 | 5.871 | 6.129 | 5.834 | 5.991 | 89,777 | +0.13(+2.20%) |
Sep 01, 2021 | 5.852 | 5.954 | 5.778 | 5.861 | 54,687 | +0.03(+0.47%) |
Aug 31, 2021 | 5.834 | 6.032 | 5.783 | 5.834 | 90,924 | +0.03(+0.48%) |
Aug 30, 2021 | 5.824 | 5.907 | 5.723 | 5.806 | 53,809 | -0.01(-0.16%) |
Aug 27, 2021 | 5.649 | 5.852 | 5.612 | 5.815 | 46,784 | +0.20(+3.62%) |
Aug 26, 2021 | 5.806 | 5.843 | 5.584 | 5.612 | 106,255 | -0.22(-3.80%) |
Aug 25, 2021 | 5.824 | 5.954 | 5.769 | 5.834 | 68,082 | +0.00(+0.00%) |
Aug 24, 2021 | 5.557 | 5.861 | 5.557 | 5.834 | 139,160 | +0.28(+4.98%) |
Aug 23, 2021 | 5.409 | 5.631 | 5.371 | 5.557 | 69,627 | +0.20(+3.79%) |
Aug 20, 2021 | 5.400 | 5.501 | 5.307 | 5.354 | 108,282 | -0.06(-1.02%) |
Aug 19, 2021 | 5.271 | 5.409 | 5.215 | 5.409 | 60,736 | +0.07(+1.38%) |
Aug 18, 2021 | 5.372 | 5.464 | 5.271 | 5.335 | 114,686 | -0.06(-1.20%) |
Aug 17, 2021 | 5.621 | 5.621 | 5.354 | 5.400 | 202,416 | -0.18(-3.31%) |
Aug 16, 2021 | 5.852 | 5.890 | 5.566 | 5.584 | 87,756 | -0.25(-4.27%) |
Aug 13, 2021 | 6.000 | 6.009 | 5.769 | 5.834 | 76,580 | -0.12(-2.09%) |
Aug 12, 2021 | 6.069 | 6.069 | 5.894 | 5.958 | 45,700 | -0.11(-1.82%) |
Aug 11, 2021 | 5.903 | 6.087 | 5.765 | 6.069 | 72,505 | +0.17(+2.81%) |
Aug 10, 2021 | 6.014 | 6.152 | 5.774 | 5.903 | 171,331 | -0.08(-1.39%) |
Aug 09, 2021 | 5.589 | 6.041 | 5.543 | 5.986 | 388,669 | +0.42(+7.63%) |
Aug 06, 2021 | 5.460 | 5.589 | 5.460 | 5.562 | 88,918 | +0.07(+1.34%) |
Aug 05, 2021 | 5.497 | 5.599 | 5.460 | 5.488 | 77,739 | -0.02(-0.34%) |
Aug 04, 2021 | 5.488 | 5.571 | 5.386 | 5.506 | 72,399 | +0.02(+0.34%) |
Aug 03, 2021 | 5.469 | 5.497 | 5.322 | 5.488 | 51,756 | +0.00(+0.00%) |