Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.180 | 5.430 | 5.130 | 5.250 | 1,018,056 | +0.05(+0.96%) |
Oct 28, 2021 | 5.040 | 5.200 | 5.000 | 5.200 | 1,223,433 | +0.10(+1.96%) |
Oct 27, 2021 | 4.850 | 5.200 | 4.810 | 5.100 | 864,361 | +0.27(+5.59%) |
Oct 26, 2021 | 4.950 | 4.830 | 1,660,220 | -0.03(-0.62%) | ||
Oct 25, 2021 | 4.990 | 5.040 | 4.840 | 4.860 | 468,850 | -0.10(-2.02%) |
Oct 22, 2021 | 4.990 | 5.010 | 4.800 | 4.960 | 689,773 | -0.01(-0.20%) |
Oct 21, 2021 | 5.000 | 5.210 | 4.970 | 4.970 | 889,672 | -0.07(-1.39%) |
Oct 20, 2021 | 4.990 | 5.070 | 4.870 | 5.040 | 611,155 | +0.17(+3.49%) |
Oct 19, 2021 | 4.800 | 4.960 | 4.730 | 4.870 | 411,608 | +0.12(+2.53%) |
Oct 18, 2021 | 4.790 | 4.790 | 4.620 | 4.750 | 528,485 | -0.04(-0.84%) |
Oct 15, 2021 | 5.060 | 5.123 | 4.720 | 4.790 | 726,997 | -0.27(-5.34%) |
Oct 14, 2021 | 4.920 | 5.170 | 4.908 | 5.060 | 748,548 | +0.12(+2.43%) |
Oct 13, 2021 | 4.900 | 4.970 | 4.860 | 4.940 | 460,520 | +0.03(+0.61%) |
Oct 12, 2021 | 4.910 | 4.922 | 4.720 | 4.910 | 547,545 | +0.02(+0.41%) |
Oct 11, 2021 | 4.790 | 5.240 | 4.600 | 4.890 | 1,005,856 | +0.24(+5.16%) |
Oct 08, 2021 | 5.110 | 5.110 | 4.650 | 4.650 | 1,381,970 | -0.40(-7.92%) |
Oct 07, 2021 | 5.340 | 5.350 | 5.050 | 5.050 | 669,811 | -0.15(-2.88%) |
Oct 06, 2021 | 5.440 | 5.440 | 5.160 | 5.200 | 545,443 | -0.28(-5.11%) |
Oct 05, 2021 | 5.540 | 5.700 | 5.454 | 5.480 | 286,580 | -0.14(-2.49%) |
Oct 04, 2021 | 5.670 | 5.720 | 5.420 | 5.620 | 378,091 | -0.09(-1.58%) |
Oct 01, 2021 | 5.790 | 5.806 | 5.600 | 5.710 | 468,480 | -0.04(-0.70%) |
Sep 30, 2021 | 5.750 | 5.920 | 5.680 | 5.750 | 558,527 | +0.00(+0.00%) |
Sep 29, 2021 | 5.700 | 5.800 | 5.610 | 5.750 | 564,511 | +0.05(+0.88%) |
Sep 28, 2021 | 5.910 | 5.950 | 5.680 | 5.700 | 463,437 | -0.29(-4.84%) |
Sep 27, 2021 | 6.000 | 6.090 | 5.720 | 5.990 | 471,245 | -0.05(-0.83%) |
Sep 24, 2021 | 5.930 | 6.160 | 5.720 | 6.040 | 652,903 | +0.07(+1.17%) |
Sep 23, 2021 | 5.970 | 6.000 | 5.720 | 5.970 | 579,901 | +0.06(+1.02%) |
Sep 22, 2021 | 5.940 | 6.040 | 5.700 | 5.910 | 954,631 | -0.04(-0.67%) |
Sep 21, 2021 | 6.250 | 6.390 | 5.950 | 5.950 | 849,915 | -0.24(-3.88%) |
Sep 20, 2021 | 6.500 | 6.540 | 6.110 | 6.190 | 585,616 | -0.56(-8.30%) |
Sep 17, 2021 | 6.450 | 6.800 | 6.280 | 6.750 | 596,136 | +0.34(+5.30%) |
Sep 16, 2021 | 6.250 | 6.530 | 6.102 | 6.410 | 718,951 | +0.09(+1.42%) |
Sep 15, 2021 | 6.380 | 6.405 | 6.075 | 6.320 | 629,719 | +0.02(+0.32%) |
Sep 14, 2021 | 6.600 | 6.696 | 6.260 | 6.300 | 615,589 | -0.34(-5.12%) |
Sep 13, 2021 | 6.790 | 6.830 | 6.480 | 6.640 | 621,847 | -0.21(-3.07%) |
Sep 10, 2021 | 6.850 | 6.960 | 6.540 | 6.850 | 412,439 | +0.07(+1.03%) |
Sep 09, 2021 | 6.630 | 6.940 | 6.460 | 6.780 | 515,270 | +0.19(+2.88%) |
Sep 08, 2021 | 6.840 | 6.840 | 6.450 | 6.590 | 468,543 | -0.23(-3.37%) |
Sep 07, 2021 | 7.010 | 7.130 | 6.700 | 6.820 | 425,800 | -0.17(-2.43%) |
Sep 03, 2021 | 7.080 | 7.180 | 6.770 | 6.990 | 463,176 | -0.12(-1.69%) |
Sep 02, 2021 | 7.270 | 7.280 | 6.920 | 7.110 | 392,655 | -0.19(-2.60%) |
Sep 01, 2021 | 7.450 | 7.596 | 7.250 | 7.300 | 293,444 | -0.24(-3.18%) |
Aug 31, 2021 | 7.360 | 7.540 | 7.200 | 7.540 | 954,254 | -0.01(-0.13%) |
Aug 30, 2021 | 6.900 | 7.630 | 6.780 | 7.550 | 813,614 | +0.68(+9.90%) |
Aug 27, 2021 | 7.200 | 7.200 | 6.810 | 6.870 | 522,258 | -0.27(-3.78%) |
Aug 26, 2021 | 7.270 | 7.310 | 6.911 | 7.140 | 597,219 | -0.19(-2.59%) |
Aug 25, 2021 | 7.500 | 7.500 | 7.250 | 7.330 | 674,340 | -0.18(-2.40%) |
Aug 24, 2021 | 7.280 | 7.560 | 7.157 | 7.510 | 843,470 | +0.28(+3.87%) |
Aug 23, 2021 | 7.230 | 7.360 | 7.100 | 7.230 | 783,211 | +0.09(+1.26%) |
Aug 20, 2021 | 6.410 | 7.220 | 6.410 | 7.140 | 519,727 | +0.59(+9.01%) |
Aug 19, 2021 | 6.880 | 6.880 | 6.230 | 6.550 | 1,015,026 | -0.31(-4.52%) |
Aug 18, 2021 | 7.260 | 7.397 | 6.850 | 6.860 | 508,223 | -0.13(-1.86%) |
Aug 17, 2021 | 8.090 | 8.100 | 6.935 | 6.990 | 1,278,721 | -1.15(-14.13%) |
Aug 16, 2021 | 8.540 | 8.699 | 8.140 | 8.140 | 452,569 | -0.55(-6.33%) |
Aug 13, 2021 | 8.770 | 8.999 | 8.500 | 8.690 | 591,462 | -0.11(-1.25%) |
Aug 12, 2021 | 9.600 | 9.630 | 8.770 | 8.800 | 606,752 | -0.74(-7.76%) |
Aug 11, 2021 | 9.320 | 9.720 | 8.900 | 9.540 | 1,503,093 | +1.04(+12.24%) |
Aug 10, 2021 | 8.310 | 8.630 | 8.260 | 8.500 | 329,861 | +0.22(+2.66%) |
Aug 09, 2021 | 8.500 | 8.550 | 8.180 | 8.280 | 1,104,350 | -0.19(-2.24%) |
Aug 06, 2021 | 9.090 | 9.100 | 8.160 | 8.470 | 1,347,260 | -0.61(-6.72%) |
Aug 05, 2021 | 8.720 | 9.100 | 8.720 | 9.080 | 129,880 | +0.36(+4.13%) |
Aug 04, 2021 | 8.650 | 8.780 | 8.520 | 8.720 | 77,912 | +0.07(+0.81%) |
Aug 03, 2021 | 8.750 | 8.980 | 8.500 | 8.650 | 135,357 | -0.08(-0.92%) |