Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.270 | 5.190 | 5.190 | 2,372,641 | -0.09(-1.70%) | |
Oct 28, 2021 | 5.320 | 5.350 | 5.210 | 5.280 | 2,105,099 | -0.01(-0.19%) |
Oct 27, 2021 | 5.470 | 5.540 | 5.290 | 5.290 | 1,931,341 | -0.19(-3.47%) |
Oct 26, 2021 | 5.590 | 5.480 | 1,841,850 | -0.08(-1.44%) | ||
Oct 25, 2021 | 5.620 | 5.640 | 5.495 | 5.560 | 2,023,032 | -0.09(-1.59%) |
Oct 22, 2021 | 5.950 | 5.950 | 5.600 | 5.650 | 2,002,628 | -0.30(-5.04%) |
Oct 21, 2021 | 5.780 | 6.050 | 5.770 | 5.950 | 3,422,288 | +0.15(+2.59%) |
Oct 20, 2021 | 5.840 | 5.910 | 5.635 | 5.800 | 3,119,363 | -0.01(-0.17%) |
Oct 19, 2021 | 5.370 | 5.830 | 5.340 | 5.810 | 4,677,099 | +0.45(+8.40%) |
Oct 18, 2021 | 5.440 | 5.510 | 5.350 | 5.360 | 1,780,785 | -0.12(-2.19%) |
Oct 15, 2021 | 5.550 | 5.580 | 5.440 | 5.480 | 1,740,796 | -0.05(-0.90%) |
Oct 14, 2021 | 5.535 | 5.720 | 5.475 | 5.530 | 2,476,584 | +0.09(+1.65%) |
Oct 13, 2021 | 5.420 | 5.500 | 5.370 | 5.440 | 1,681,524 | +0.05(+0.93%) |
Oct 12, 2021 | 5.420 | 5.480 | 5.360 | 5.390 | 1,142,480 | +0.02(+0.37%) |
Oct 11, 2021 | 5.470 | 5.500 | 5.370 | 5.370 | 1,314,638 | -0.11(-2.01%) |
Oct 08, 2021 | 5.600 | 5.668 | 5.460 | 5.480 | 1,233,220 | -0.10(-1.79%) |
Oct 07, 2021 | 5.500 | 5.700 | 5.410 | 5.580 | 1,927,827 | +0.11(+2.01%) |
Oct 06, 2021 | 5.490 | 5.550 | 5.420 | 5.470 | 1,899,382 | -0.01(-0.18%) |
Oct 05, 2021 | 5.500 | 5.670 | 5.450 | 5.480 | 1,885,821 | -0.01(-0.18%) |
Oct 04, 2021 | 5.600 | 5.610 | 5.480 | 5.490 | 1,896,163 | -0.15(-2.66%) |
Oct 01, 2021 | 5.700 | 5.700 | 5.516 | 5.640 | 1,427,691 | -0.02(-0.35%) |
Sep 30, 2021 | 5.610 | 5.740 | 5.540 | 5.660 | 1,619,940 | +0.06(+1.07%) |
Sep 29, 2021 | 5.690 | 5.710 | 5.580 | 5.600 | 1,416,362 | -0.05(-0.88%) |
Sep 28, 2021 | 5.820 | 5.910 | 5.650 | 5.650 | 2,008,988 | -0.24(-4.07%) |
Sep 27, 2021 | 5.680 | 5.940 | 5.650 | 5.890 | 2,233,971 | +0.19(+3.33%) |
Sep 24, 2021 | 5.950 | 5.970 | 5.680 | 5.700 | 2,225,258 | -0.30(-5.00%) |
Sep 23, 2021 | 6.020 | 6.170 | 6.000 | 6.000 | 1,848,589 | +0.10(+1.69%) |
Sep 22, 2021 | 5.740 | 6.040 | 5.730 | 5.900 | 2,163,972 | +0.23(+4.06%) |
Sep 21, 2021 | 5.740 | 5.820 | 5.630 | 5.670 | 1,841,332 | -0.05(-0.87%) |
Sep 20, 2021 | 5.720 | 5.760 | 5.590 | 5.720 | 2,228,579 | -0.25(-4.27%) |
Sep 17, 2021 | 5.880 | 5.980 | 5.785 | 5.975 | 1,968,153 | +0.04(+0.76%) |
Sep 16, 2021 | 5.910 | 5.980 | 5.870 | 5.930 | 954,790 | +0.02(+0.34%) |
Sep 15, 2021 | 5.850 | 6.030 | 5.825 | 5.910 | 1,373,897 | +0.08(+1.37%) |
Sep 14, 2021 | 6.060 | 6.095 | 5.800 | 5.830 | 2,425,829 | -0.22(-3.64%) |
Sep 13, 2021 | 6.190 | 6.210 | 6.010 | 6.050 | 1,469,417 | -0.08(-1.31%) |
Sep 10, 2021 | 6.240 | 6.250 | 6.120 | 6.130 | 1,503,621 | -0.08(-1.29%) |
Sep 09, 2021 | 6.160 | 6.280 | 6.065 | 6.210 | 1,656,689 | +0.06(+0.98%) |
Sep 08, 2021 | 6.360 | 6.360 | 6.140 | 6.150 | 1,932,477 | -0.22(-3.45%) |
Sep 07, 2021 | 6.500 | 6.587 | 6.360 | 6.370 | 1,150,487 | -0.13(-2.00%) |
Sep 03, 2021 | 6.610 | 6.680 | 6.440 | 6.500 | 1,373,189 | -0.10(-1.52%) |
Sep 02, 2021 | 6.470 | 6.710 | 6.450 | 6.600 | 1,492,961 | +0.13(+2.01%) |
Sep 01, 2021 | 6.620 | 6.721 | 6.444 | 6.470 | 1,610,632 | -0.14(-2.12%) |
Aug 31, 2021 | 6.380 | 6.700 | 6.380 | 6.610 | 1,741,286 | +0.20(+3.12%) |
Aug 30, 2021 | 6.510 | 6.510 | 6.350 | 6.410 | 1,294,402 | -0.07(-1.08%) |
Aug 27, 2021 | 6.400 | 6.540 | 6.370 | 6.480 | 1,110,120 | +0.07(+1.09%) |
Aug 26, 2021 | 6.530 | 6.600 | 6.350 | 6.410 | 1,266,677 | -0.10(-1.54%) |
Aug 25, 2021 | 6.580 | 6.620 | 6.441 | 6.510 | 1,154,853 | -0.08(-1.21%) |
Aug 24, 2021 | 6.420 | 6.600 | 6.340 | 6.590 | 1,519,209 | +0.21(+3.29%) |
Aug 23, 2021 | 6.210 | 6.440 | 6.210 | 6.380 | 1,219,031 | +0.21(+3.40%) |
Aug 20, 2021 | 6.150 | 6.330 | 6.130 | 6.170 | 1,250,096 | +0.01(+0.16%) |
Aug 19, 2021 | 6.450 | 6.490 | 6.140 | 6.160 | 1,986,072 | -0.24(-3.75%) |
Aug 18, 2021 | 6.390 | 6.720 | 6.250 | 6.400 | 1,812,355 | +0.03(+0.47%) |
Aug 17, 2021 | 6.350 | 6.550 | 6.310 | 6.370 | 1,303,388 | -0.05(-0.78%) |
Aug 16, 2021 | 6.380 | 6.560 | 6.300 | 6.420 | 2,151,499 | -0.05(-0.77%) |
Aug 13, 2021 | 6.650 | 6.660 | 6.410 | 6.470 | 4,230,272 | -0.17(-2.56%) |
Aug 12, 2021 | 6.950 | 6.950 | 6.570 | 6.640 | 3,014,900 | -0.28(-4.05%) |
Aug 11, 2021 | 7.210 | 7.220 | 6.860 | 6.920 | 2,660,095 | -0.32(-4.42%) |
Aug 10, 2021 | 7.170 | 7.330 | 7.060 | 7.240 | 1,778,345 | +0.02(+0.28%) |
Aug 09, 2021 | 7.220 | 7.280 | 7.040 | 7.220 | 2,051,663 | -0.09(-1.23%) |
Aug 06, 2021 | 7.400 | 7.480 | 7.080 | 7.310 | 1,522,839 | -0.10(-1.35%) |
Aug 05, 2021 | 7.130 | 7.560 | 7.071 | 7.410 | 1,793,134 | +0.30(+4.22%) |
Aug 04, 2021 | 7.290 | 7.415 | 7.100 | 7.110 | 1,383,661 | -0.28(-3.79%) |
Aug 03, 2021 | 7.350 | 7.400 | 7.270 | 7.390 | 900,945 | +0.06(+0.82%) |