Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.363 | 5.410 | 5.297 | 5.326 | 22,633,596 | -0.13(-2.41%) |
Oct 28, 2021 | 5.607 | 5.607 | 5.405 | 5.457 | 37,368,656 | +0.06(+1.04%) |
Oct 27, 2021 | 5.429 | 5.457 | 5.382 | 5.401 | 17,012,898 | +0.06(+1.05%) |
Oct 26, 2021 | 5.354 | 5.344 | 22,913,744 | +0.04(+0.71%) | ||
Oct 25, 2021 | 5.344 | 5.400 | 5.288 | 5.307 | 31,454,844 | -0.21(-3.74%) |
Oct 22, 2021 | 5.597 | 5.607 | 5.504 | 5.513 | 20,233,560 | -0.07(-1.18%) |
Oct 21, 2021 | 5.551 | 5.597 | 5.532 | 5.579 | 16,075,171 | +0.03(+0.51%) |
Oct 20, 2021 | 5.476 | 5.560 | 5.466 | 5.551 | 19,404,306 | +0.07(+1.20%) |
Oct 19, 2021 | 5.541 | 5.560 | 5.476 | 5.485 | 19,333,088 | -0.06(-1.02%) |
Oct 18, 2021 | 5.560 | 5.588 | 5.532 | 5.541 | 19,253,394 | +0.01(+0.17%) |
Oct 15, 2021 | 5.597 | 5.607 | 5.522 | 5.532 | 13,163,125 | -0.05(-0.84%) |
Oct 14, 2021 | 5.560 | 5.597 | 5.541 | 5.579 | 14,728,859 | +0.10(+1.88%) |
Oct 13, 2021 | 5.485 | 5.522 | 5.457 | 5.476 | 11,462,716 | +0.04(+0.69%) |
Oct 12, 2021 | 5.466 | 5.485 | 5.419 | 5.438 | 18,138,950 | +0.00(+0.00%) |
Oct 11, 2021 | 5.419 | 5.485 | 5.401 | 5.438 | 13,224,070 | +0.00(+0.00%) |
Oct 08, 2021 | 5.485 | 5.513 | 5.419 | 5.438 | 17,189,110 | +0.03(+0.52%) |
Oct 07, 2021 | 5.363 | 5.438 | 5.354 | 5.410 | 18,059,142 | +0.11(+2.12%) |
Oct 06, 2021 | 5.279 | 5.316 | 5.194 | 5.297 | 25,859,254 | -0.01(-0.18%) |
Oct 05, 2021 | 5.232 | 5.326 | 5.225 | 5.307 | 18,620,116 | +0.18(+3.47%) |
Oct 04, 2021 | 5.185 | 5.222 | 5.119 | 5.129 | 22,157,708 | +0.01(+0.18%) |
Oct 01, 2021 | 5.157 | 5.166 | 5.054 | 5.119 | 37,543,140 | +0.01(+0.18%) |
Sep 30, 2021 | 5.147 | 5.157 | 5.091 | 5.110 | 15,591,154 | +0.02(+0.37%) |
Sep 29, 2021 | 5.119 | 5.157 | 5.044 | 5.091 | 18,382,554 | +0.00(+0.00%) |
Sep 28, 2021 | 5.222 | 5.279 | 5.091 | 5.091 | 28,030,342 | -0.19(-3.55%) |
Sep 27, 2021 | 5.251 | 5.307 | 5.241 | 5.279 | 13,275,415 | +0.05(+0.90%) |
Sep 24, 2021 | 5.176 | 5.269 | 5.157 | 5.232 | 13,011,958 | +0.00(+0.00%) |
Sep 23, 2021 | 5.222 | 5.269 | 5.204 | 5.232 | 17,909,130 | +0.02(+0.36%) |
Sep 22, 2021 | 5.147 | 5.269 | 5.138 | 5.213 | 28,846,696 | +0.16(+3.15%) |
Sep 21, 2021 | 5.129 | 5.138 | 5.026 | 5.054 | 28,540,562 | +0.04(+0.75%) |
Sep 20, 2021 | 4.979 | 5.101 | 4.941 | 5.016 | 39,929,512 | -0.14(-2.73%) |
Sep 17, 2021 | 5.213 | 5.222 | 5.129 | 5.157 | 23,239,672 | -0.11(-2.14%) |
Sep 16, 2021 | 5.251 | 5.297 | 5.232 | 5.269 | 22,198,814 | +0.01(+0.18%) |
Sep 15, 2021 | 5.335 | 5.335 | 5.232 | 5.260 | 26,882,932 | -0.14(-2.60%) |
Sep 14, 2021 | 5.447 | 5.457 | 5.377 | 5.401 | 18,024,468 | +0.00(+0.00%) |
Sep 13, 2021 | 5.476 | 5.476 | 5.372 | 5.401 | 27,709,850 | -0.07(-1.20%) |
Sep 10, 2021 | 5.560 | 5.597 | 5.457 | 5.466 | 25,386,784 | -0.08(-1.35%) |
Sep 09, 2021 | 5.513 | 5.607 | 5.513 | 5.541 | 18,323,462 | +0.02(+0.34%) |
Sep 08, 2021 | 5.607 | 5.607 | 5.522 | 5.522 | 16,253,038 | -0.08(-1.50%) |
Sep 07, 2021 | 5.616 | 5.663 | 5.616 | 5.607 | 16,384,465 | -0.06(-0.99%) |
Sep 03, 2021 | 5.663 | 5.672 | 5.644 | 5.663 | 10,558,468 | -0.02(-0.33%) |
Sep 02, 2021 | 5.654 | 5.691 | 5.635 | 5.682 | 14,692,850 | +0.10(+1.85%) |
Sep 01, 2021 | 5.616 | 5.644 | 5.579 | 5.579 | 12,669,111 | -0.01(-0.17%) |
Aug 31, 2021 | 5.644 | 5.644 | 5.579 | 5.588 | 17,964,640 | -0.08(-1.32%) |
Aug 30, 2021 | 5.663 | 5.710 | 5.644 | 5.663 | 13,584,929 | +0.01(+0.17%) |
Aug 27, 2021 | 5.597 | 5.682 | 5.597 | 5.654 | 15,254,280 | +0.04(+0.67%) |
Aug 26, 2021 | 5.682 | 5.719 | 5.616 | 5.616 | 16,146,650 | -0.04(-0.66%) |
Aug 25, 2021 | 5.672 | 5.701 | 5.644 | 5.654 | 11,937,409 | -0.02(-0.33%) |
Aug 24, 2021 | 5.644 | 5.710 | 5.616 | 5.672 | 18,265,434 | +0.03(+0.50%) |
Aug 23, 2021 | 5.569 | 5.672 | 5.569 | 5.644 | 20,609,592 | +0.11(+2.03%) |
Aug 20, 2021 | 5.513 | 5.569 | 5.504 | 5.532 | 13,082,406 | +0.01(+0.17%) |
Aug 19, 2021 | 5.457 | 5.541 | 5.419 | 5.522 | 25,828,222 | -0.06(-1.01%) |
Aug 18, 2021 | 5.607 | 5.644 | 5.579 | 5.579 | 15,937,730 | +0.01(+0.17%) |
Aug 17, 2021 | 5.654 | 5.682 | 5.532 | 5.569 | 23,534,642 | -0.12(-2.14%) |
Aug 16, 2021 | 5.663 | 5.691 | 5.644 | 5.691 | 12,151,085 | -0.05(-0.82%) |
Aug 13, 2021 | 5.682 | 5.764 | 5.663 | 5.738 | 14,723,661 | +0.09(+1.66%) |
Aug 12, 2021 | 5.635 | 5.654 | 5.560 | 5.644 | 23,462,006 | +0.00(+0.00%) |
Aug 11, 2021 | 5.635 | 5.654 | 5.597 | 5.644 | 20,814,702 | +0.00(+0.00%) |
Aug 10, 2021 | 5.719 | 5.729 | 5.635 | 5.644 | 19,751,704 | -0.08(-1.31%) |
Aug 09, 2021 | 5.701 | 5.757 | 5.691 | 5.719 | 16,981,388 | +0.00(+0.00%) |
Aug 06, 2021 | 5.776 | 5.804 | 5.682 | 5.719 | 21,260,136 | -0.08(-1.45%) |
Aug 05, 2021 | 5.860 | 5.869 | 5.785 | 5.804 | 16,621,797 | -0.04(-0.64%) |
Aug 04, 2021 | 5.888 | 5.898 | 5.832 | 5.841 | 23,424,502 | -0.06(-0.95%) |
Aug 03, 2021 | 5.832 | 5.898 | 5.794 | 5.898 | 33,859,224 | +0.15(+2.61%) |