Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.564 | 5.610 | 5.555 | 5.592 | 16,087,546 | +0.01(+0.16%) |
Oct 28, 2021 | 5.546 | 5.583 | 23,217,686 | +0.11(+2.01%) | ||
Oct 27, 2021 | 5.546 | 5.564 | 5.454 | 5.472 | 20,861,282 | -0.06(-1.16%) |
Oct 26, 2021 | 5.619 | 5.528 | 5.537 | 16,580,849 | -0.01(-0.17%) | |
Oct 25, 2021 | 5.555 | 5.583 | 5.518 | 5.546 | 12,502,942 | -0.03(-0.49%) |
Oct 22, 2021 | 5.619 | 5.629 | 5.555 | 5.573 | 16,116,233 | -0.04(-0.65%) |
Oct 21, 2021 | 5.693 | 5.720 | 5.583 | 5.610 | 18,419,678 | -0.08(-1.45%) |
Oct 20, 2021 | 5.518 | 5.702 | 5.518 | 5.693 | 24,824,756 | +0.17(+2.99%) |
Oct 19, 2021 | 5.555 | 5.583 | 5.509 | 5.528 | 18,918,312 | -0.01(-0.17%) |
Oct 18, 2021 | 5.518 | 5.555 | 5.472 | 5.537 | 11,263,446 | +0.01(+0.17%) |
Oct 15, 2021 | 5.537 | 5.564 | 5.509 | 5.528 | 11,363,489 | -0.01(-0.17%) |
Oct 14, 2021 | 5.583 | 5.583 | 5.518 | 5.537 | 16,652,409 | +0.02(+0.42%) |
Oct 13, 2021 | 5.601 | 5.615 | 5.509 | 5.514 | 12,344,482 | -0.03(-0.58%) |
Oct 12, 2021 | 5.472 | 5.583 | 5.463 | 5.546 | 17,604,506 | +0.07(+1.34%) |
Oct 11, 2021 | 5.564 | 5.578 | 5.445 | 5.472 | 18,627,444 | -0.09(-1.65%) |
Oct 08, 2021 | 5.684 | 5.693 | 5.555 | 5.564 | 24,272,998 | -0.21(-3.66%) |
Oct 07, 2021 | 5.684 | 5.780 | 5.674 | 5.775 | 14,605,363 | +0.11(+1.95%) |
Oct 06, 2021 | 5.656 | 5.665 | 5.601 | 5.665 | 12,641,470 | -0.01(-0.16%) |
Oct 05, 2021 | 5.601 | 5.711 | 5.592 | 5.674 | 14,257,618 | +0.06(+0.98%) |
Oct 04, 2021 | 5.610 | 5.647 | 5.583 | 5.619 | 16,698,564 | +0.00(+0.00%) |
Oct 01, 2021 | 5.619 | 5.656 | 5.537 | 5.619 | 16,584,636 | +0.02(+0.33%) |
Sep 30, 2021 | 5.629 | 5.674 | 5.592 | 5.601 | 20,497,842 | +0.00(+0.00%) |
Sep 29, 2021 | 5.610 | 5.693 | 5.592 | 5.601 | 16,964,236 | +0.00(+0.00%) |
Sep 28, 2021 | 5.619 | 5.711 | 5.573 | 5.601 | 18,221,036 | -0.01(-0.16%) |
Sep 27, 2021 | 5.555 | 5.638 | 5.551 | 5.610 | 10,973,784 | +0.05(+0.83%) |
Sep 24, 2021 | 5.528 | 5.592 | 5.528 | 5.564 | 10,425,657 | +0.02(+0.33%) |
Sep 23, 2021 | 5.528 | 5.587 | 5.509 | 5.546 | 15,160,695 | +0.04(+0.67%) |
Sep 22, 2021 | 5.500 | 5.564 | 5.472 | 5.509 | 20,893,166 | +0.02(+0.33%) |
Sep 21, 2021 | 5.546 | 5.564 | 5.472 | 5.491 | 15,780,450 | -0.02(-0.33%) |
Sep 20, 2021 | 5.592 | 5.610 | 5.463 | 5.509 | 18,790,344 | -0.07(-1.32%) |
Sep 17, 2021 | 5.592 | 5.638 | 5.546 | 5.583 | 41,829,644 | +0.01(+0.16%) |
Sep 16, 2021 | 5.546 | 5.619 | 5.518 | 5.573 | 13,631,151 | +0.02(+0.33%) |
Sep 15, 2021 | 5.528 | 5.583 | 5.509 | 5.555 | 15,339,396 | +0.02(+0.33%) |
Sep 14, 2021 | 5.573 | 5.610 | 5.500 | 5.537 | 18,511,136 | -0.02(-0.33%) |
Sep 13, 2021 | 5.528 | 5.638 | 5.509 | 5.555 | 18,027,148 | +0.05(+0.83%) |
Sep 10, 2021 | 5.573 | 5.596 | 5.509 | 5.509 | 12,910,221 | -0.06(-1.15%) |
Sep 09, 2021 | 5.665 | 5.702 | 5.564 | 5.573 | 15,515,502 | -0.07(-1.30%) |
Sep 08, 2021 | 5.656 | 5.693 | 5.615 | 5.647 | 12,602,997 | -0.01(-0.16%) |
Sep 07, 2021 | 5.785 | 5.803 | 5.647 | 5.656 | 15,281,991 | -0.16(-2.69%) |
Sep 03, 2021 | 5.840 | 5.849 | 5.785 | 5.812 | 13,388,237 | -0.04(-0.63%) |
Sep 02, 2021 | 5.821 | 5.858 | 5.798 | 5.849 | 11,659,747 | +0.06(+0.95%) |
Sep 01, 2021 | 5.766 | 5.817 | 5.743 | 5.794 | 11,398,696 | +0.04(+0.64%) |
Aug 31, 2021 | 5.775 | 5.831 | 5.725 | 5.757 | 22,403,868 | +0.00(+0.00%) |
Aug 30, 2021 | 5.739 | 5.785 | 5.702 | 5.757 | 13,265,673 | +0.02(+0.32%) |
Aug 27, 2021 | 5.684 | 5.794 | 5.670 | 5.739 | 13,375,548 | +0.05(+0.81%) |
Aug 26, 2021 | 5.775 | 5.775 | 5.684 | 5.693 | 11,587,698 | -0.10(-1.74%) |
Aug 25, 2021 | 5.812 | 5.858 | 5.775 | 5.794 | 11,714,669 | +0.00(+0.00%) |
Aug 24, 2021 | 5.711 | 5.812 | 5.693 | 5.794 | 10,818,310 | +0.06(+1.12%) |
Aug 23, 2021 | 5.766 | 5.803 | 5.702 | 5.730 | 17,007,274 | -0.06(-0.95%) |
Aug 20, 2021 | 5.665 | 5.789 | 5.647 | 5.785 | 17,457,718 | +0.12(+2.11%) |
Aug 19, 2021 | 5.638 | 5.693 | 5.610 | 5.665 | 16,843,852 | +0.03(+0.49%) |
Aug 18, 2021 | 5.619 | 5.693 | 5.592 | 5.638 | 15,853,599 | +0.02(+0.33%) |
Aug 17, 2021 | 5.564 | 5.638 | 5.541 | 5.619 | 16,594,156 | +0.05(+0.82%) |
Aug 16, 2021 | 5.518 | 5.583 | 5.518 | 5.573 | 19,260,608 | +0.04(+0.66%) |
Aug 13, 2021 | 5.583 | 5.610 | 5.509 | 5.537 | 24,637,486 | +0.00(+0.00%) |
Aug 12, 2021 | 5.619 | 5.638 | 5.528 | 5.537 | 20,954,518 | -0.10(-1.79%) |
Aug 11, 2021 | 5.693 | 5.702 | 5.573 | 5.638 | 22,028,320 | -0.02(-0.41%) |
Aug 10, 2021 | 5.748 | 5.766 | 5.596 | 5.661 | 34,948,548 | -0.07(-1.28%) |
Aug 09, 2021 | 5.950 | 5.959 | 5.716 | 5.734 | 37,022,900 | -0.23(-3.92%) |
Aug 06, 2021 | 5.959 | 6.014 | 5.950 | 5.968 | 15,396,758 | -0.01(-0.15%) |
Aug 05, 2021 | 5.904 | 5.996 | 5.886 | 5.977 | 15,424,846 | +0.09(+1.48%) |
Aug 04, 2021 | 5.900 | 5.946 | 5.854 | 5.891 | 14,005,007 | -0.02(-0.31%) |
Aug 03, 2021 | 5.964 | 5.964 | 5.845 | 5.909 | 13,151,625 | -0.04(-0.62%) |