Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.700 | 5.710 | 5.610 | 5.710 | 23,000 | -0.03(-0.52%) |
Oct 28, 2021 | 5.740 | 5.740 | 5.645 | 5.740 | 22,294 | +0.06(+1.06%) |
Oct 27, 2021 | 5.660 | 5.690 | 5.530 | 5.680 | 47,652 | +0.03(+0.53%) |
Oct 26, 2021 | 5.630 | 5.650 | 5.650 | 158,409 | +0.00(+0.00%) | |
Oct 25, 2021 | 5.630 | 5.650 | 5.530 | 5.650 | 14,262 | +0.02(+0.36%) |
Oct 22, 2021 | 5.520 | 5.630 | 5.420 | 5.630 | 25,478 | +0.07(+1.26%) |
Oct 21, 2021 | 5.450 | 5.610 | 5.430 | 5.560 | 93,222 | +0.16(+2.96%) |
Oct 20, 2021 | 5.260 | 5.400 | 5.240 | 5.400 | 55,580 | +0.16(+3.05%) |
Oct 19, 2021 | 5.230 | 5.270 | 5.210 | 5.240 | 40,636 | +0.01(+0.19%) |
Oct 18, 2021 | 5.230 | 5.260 | 5.170 | 5.230 | 128,643 | -0.04(-0.76%) |
Oct 15, 2021 | 5.240 | 5.270 | 5.190 | 5.270 | 17,939 | +0.02(+0.38%) |
Oct 14, 2021 | 5.260 | 5.300 | 5.220 | 5.250 | 14,575 | -0.05(-0.94%) |
Oct 13, 2021 | 5.210 | 5.300 | 5.120 | 5.300 | 42,671 | +0.06(+1.15%) |
Oct 12, 2021 | 5.190 | 5.250 | 5.170 | 5.240 | 35,589 | +0.03(+0.58%) |
Oct 11, 2021 | 5.300 | 5.300 | 5.140 | 5.210 | 24,069 | -0.07(-1.33%) |
Oct 08, 2021 | 5.200 | 5.280 | 5.150 | 5.280 | 17,205 | +0.06(+1.15%) |
Oct 07, 2021 | 5.190 | 5.300 | 5.170 | 5.220 | 24,645 | -0.03(-0.57%) |
Oct 06, 2021 | 5.210 | 5.250 | 5.175 | 5.250 | 33,361 | -0.04(-0.76%) |
Oct 05, 2021 | 5.280 | 5.300 | 5.220 | 5.290 | 26,648 | -0.01(-0.19%) |
Oct 04, 2021 | 5.280 | 5.300 | 5.200 | 5.300 | 27,422 | -0.01(-0.19%) |
Oct 01, 2021 | 5.280 | 5.310 | 5.240 | 5.310 | 19,255 | +0.01(+0.19%) |
Sep 30, 2021 | 5.300 | 5.300 | 5.250 | 5.300 | 21,347 | -0.05(-0.93%) |
Sep 29, 2021 | 5.260 | 5.350 | 5.250 | 5.350 | 30,347 | +0.04(+0.75%) |
Sep 28, 2021 | 5.340 | 5.335 | 5.240 | 5.310 | 19,076 | -0.09(-1.67%) |
Sep 27, 2021 | 5.360 | 5.410 | 5.280 | 5.400 | 36,335 | +0.05(+0.93%) |
Sep 24, 2021 | 5.330 | 5.390 | 5.260 | 5.350 | 18,065 | -0.02(-0.37%) |
Sep 23, 2021 | 5.320 | 5.370 | 5.260 | 5.370 | 49,874 | +0.06(+1.13%) |
Sep 22, 2021 | 5.250 | 5.310 | 5.210 | 5.310 | 15,873 | +0.04(+0.76%) |
Sep 21, 2021 | 5.340 | 5.340 | 5.240 | 5.270 | 19,675 | -0.03(-0.57%) |
Sep 20, 2021 | 5.280 | 5.370 | 5.220 | 5.300 | 26,895 | -0.07(-1.30%) |
Sep 17, 2021 | 5.370 | 5.370 | 5.250 | 5.370 | 19,226 | -0.03(-0.56%) |
Sep 16, 2021 | 5.300 | 5.400 | 5.300 | 5.400 | 14,655 | +0.04(+0.75%) |
Sep 15, 2021 | 5.340 | 5.420 | 5.300 | 5.360 | 14,344 | +0.04(+0.75%) |
Sep 14, 2021 | 5.300 | 5.320 | 5.240 | 5.320 | 25,471 | +0.02(+0.38%) |
Sep 13, 2021 | 5.330 | 5.350 | 5.230 | 5.300 | 38,136 | -0.01(-0.19%) |
Sep 10, 2021 | 5.329 | 5.329 | 5.250 | 5.310 | 38,804 | +0.06(+1.14%) |
Sep 09, 2021 | 5.280 | 5.338 | 5.220 | 5.250 | 29,543 | -0.10(-1.87%) |
Sep 08, 2021 | 5.410 | 5.410 | 5.290 | 5.350 | 21,676 | -0.17(-3.08%) |
Sep 07, 2021 | 5.360 | 5.520 | 5.310 | 5.520 | 24,203 | +0.16(+2.99%) |
Sep 03, 2021 | 5.423 | 5.455 | 5.300 | 5.360 | 18,204 | -0.13(-2.37%) |
Sep 02, 2021 | 5.370 | 5.490 | 5.360 | 5.490 | 47,496 | +0.05(+0.92%) |
Sep 01, 2021 | 5.370 | 5.440 | 5.350 | 5.440 | 44,578 | +0.06(+1.12%) |
Aug 31, 2021 | 5.360 | 5.440 | 5.300 | 5.380 | 67,597 | -0.01(-0.19%) |
Aug 30, 2021 | 5.310 | 5.390 | 5.250 | 5.390 | 42,320 | +0.02(+0.37%) |
Aug 27, 2021 | 5.340 | 5.391 | 5.290 | 5.370 | 42,139 | +0.02(+0.37%) |
Aug 26, 2021 | 5.340 | 5.350 | 5.330 | 5.350 | 31,235 | -0.02(-0.37%) |
Aug 25, 2021 | 5.300 | 5.370 | 5.250 | 5.370 | 32,700 | +0.06(+1.13%) |
Aug 24, 2021 | 5.270 | 5.320 | 5.250 | 5.310 | 19,180 | +0.00(+0.00%) |
Aug 23, 2021 | 5.300 | 5.330 | 5.260 | 5.310 | 100,182 | +0.00(+0.00%) |
Aug 20, 2021 | 5.210 | 5.340 | 5.210 | 5.310 | 50,688 | +0.06(+1.14%) |
Aug 19, 2021 | 5.220 | 5.250 | 5.170 | 5.250 | 39,716 | -0.01(-0.19%) |
Aug 18, 2021 | 5.260 | 5.290 | 5.220 | 5.260 | 29,033 | -0.05(-0.94%) |
Aug 17, 2021 | 5.290 | 5.340 | 5.200 | 5.310 | 62,806 | -0.09(-1.67%) |
Aug 16, 2021 | 5.460 | 5.460 | 5.300 | 5.400 | 45,546 | -0.07(-1.28%) |
Aug 13, 2021 | 5.410 | 5.490 | 5.350 | 5.470 | 80,461 | +0.09(+1.67%) |
Aug 12, 2021 | 5.470 | 5.480 | 5.340 | 5.380 | 52,084 | -0.05(-0.92%) |
Aug 11, 2021 | 5.480 | 5.480 | 5.280 | 5.430 | 122,203 | -0.19(-3.38%) |
Aug 10, 2021 | 5.590 | 5.650 | 5.501 | 5.620 | 41,346 | +0.04(+0.72%) |
Aug 09, 2021 | 5.550 | 5.604 | 5.490 | 5.580 | 29,401 | -0.05(-0.89%) |
Aug 06, 2021 | 5.620 | 5.630 | 5.510 | 5.630 | 69,575 | +0.04(+0.72%) |
Aug 05, 2021 | 5.500 | 5.670 | 5.400 | 5.590 | 99,077 | +0.10(+1.82%) |
Aug 04, 2021 | 5.710 | 5.710 | 5.460 | 5.490 | 108,329 | -0.29(-5.02%) |
Aug 03, 2021 | 5.670 | 5.780 | 5.650 | 5.780 | 62,882 | +0.24(+4.33%) |