Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.240 | 5.320 | 4.720 | 4.750 | 452,227 | -0.47(-9.00%) |
Oct 28, 2021 | 5.090 | 5.270 | 5.090 | 5.220 | 75,201 | +0.14(+2.76%) |
Oct 27, 2021 | 5.190 | 5.220 | 5.080 | 5.080 | 64,659 | -0.12(-2.31%) |
Oct 26, 2021 | 5.200 | 5.285 | 5.200 | 87,721 | +0.00(+0.00%) | |
Oct 25, 2021 | 5.380 | 5.440 | 5.200 | 5.200 | 61,672 | -0.19(-3.53%) |
Oct 22, 2021 | 5.480 | 5.500 | 5.362 | 5.390 | 62,467 | -0.10(-1.82%) |
Oct 21, 2021 | 5.520 | 5.600 | 5.440 | 5.490 | 100,955 | -0.04(-0.72%) |
Oct 20, 2021 | 5.510 | 5.590 | 5.460 | 5.530 | 45,050 | +0.01(+0.18%) |
Oct 19, 2021 | 5.540 | 5.567 | 5.434 | 5.520 | 56,391 | -0.02(-0.36%) |
Oct 18, 2021 | 5.600 | 5.630 | 5.510 | 5.540 | 75,948 | -0.06(-1.07%) |
Oct 15, 2021 | 5.500 | 5.610 | 5.460 | 5.600 | 106,751 | +0.07(+1.27%) |
Oct 14, 2021 | 5.610 | 5.660 | 5.450 | 5.530 | 174,281 | +0.11(+2.03%) |
Oct 13, 2021 | 5.670 | 5.670 | 5.410 | 5.420 | 93,295 | -0.18(-3.21%) |
Oct 12, 2021 | 5.680 | 5.900 | 5.580 | 5.600 | 80,166 | -0.08(-1.41%) |
Oct 11, 2021 | 5.900 | 5.962 | 5.680 | 5.680 | 62,758 | -0.22(-3.73%) |
Oct 08, 2021 | 5.720 | 5.930 | 5.590 | 5.900 | 115,439 | +0.23(+4.06%) |
Oct 07, 2021 | 5.740 | 5.740 | 5.560 | 5.670 | 78,791 | +0.01(+0.18%) |
Oct 06, 2021 | 5.850 | 5.961 | 5.630 | 5.660 | 81,970 | -0.21(-3.58%) |
Oct 05, 2021 | 5.800 | 6.040 | 5.700 | 5.870 | 136,988 | +0.06(+1.03%) |
Oct 04, 2021 | 5.530 | 5.830 | 5.460 | 5.810 | 147,886 | +0.30(+5.44%) |
Oct 01, 2021 | 5.570 | 5.650 | 5.490 | 5.510 | 81,652 | -0.06(-1.08%) |
Sep 30, 2021 | 5.400 | 5.660 | 5.295 | 5.570 | 173,838 | +0.23(+4.31%) |
Sep 29, 2021 | 5.590 | 5.590 | 5.310 | 5.340 | 103,103 | -0.28(-4.98%) |
Sep 28, 2021 | 5.640 | 5.730 | 5.260 | 5.620 | 222,446 | +0.19(+3.50%) |
Sep 27, 2021 | 5.440 | 5.670 | 5.330 | 5.430 | 312,688 | +0.34(+6.68%) |
Sep 24, 2021 | 5.150 | 5.250 | 5.060 | 5.090 | 195,660 | -0.06(-1.17%) |
Sep 23, 2021 | 5.410 | 5.420 | 5.110 | 5.150 | 160,039 | -0.25(-4.63%) |
Sep 22, 2021 | 5.700 | 5.770 | 5.300 | 5.400 | 275,405 | -0.27(-4.76%) |
Sep 21, 2021 | 5.530 | 5.740 | 5.210 | 5.670 | 256,806 | +0.12(+2.16%) |
Sep 20, 2021 | 5.690 | 5.710 | 5.520 | 5.550 | 86,281 | -0.22(-3.81%) |
Sep 17, 2021 | 5.780 | 5.900 | 5.720 | 5.770 | 123,240 | -0.04(-0.69%) |
Sep 16, 2021 | 5.570 | 5.840 | 5.491 | 5.810 | 156,623 | +0.25(+4.50%) |
Sep 15, 2021 | 5.490 | 5.690 | 4.820 | 5.560 | 263,924 | +0.20(+3.73%) |
Sep 14, 2021 | 5.520 | 5.600 | 5.210 | 5.360 | 272,662 | -0.11(-2.01%) |
Sep 13, 2021 | 5.470 | 5.520 | 5.250 | 5.470 | 124,222 | -0.01(-0.18%) |
Sep 10, 2021 | 5.740 | 5.780 | 5.460 | 5.480 | 107,728 | -0.21(-3.69%) |
Sep 09, 2021 | 5.760 | 5.880 | 5.621 | 5.690 | 75,749 | -0.10(-1.73%) |
Sep 08, 2021 | 5.690 | 5.870 | 5.650 | 5.790 | 60,441 | +0.10(+1.76%) |
Sep 07, 2021 | 5.800 | 5.910 | 5.690 | 5.690 | 74,897 | -0.09(-1.56%) |
Sep 03, 2021 | 5.600 | 5.850 | 5.500 | 5.780 | 113,990 | +0.19(+3.40%) |
Sep 02, 2021 | 5.660 | 5.710 | 5.570 | 5.590 | 376,490 | -0.08(-1.41%) |
Sep 01, 2021 | 5.750 | 5.750 | 5.660 | 5.670 | 101,726 | -0.08(-1.39%) |
Aug 31, 2021 | 5.770 | 5.853 | 5.750 | 5.750 | 43,018 | -0.02(-0.35%) |
Aug 30, 2021 | 5.790 | 5.870 | 5.740 | 5.770 | 45,270 | +0.04(+0.70%) |
Aug 27, 2021 | 5.950 | 5.950 | 5.720 | 5.730 | 116,168 | -0.17(-2.88%) |
Aug 26, 2021 | 6.130 | 6.220 | 5.750 | 5.900 | 97,446 | -0.22(-3.59%) |
Aug 25, 2021 | 6.250 | 6.314 | 6.050 | 6.120 | 49,600 | -0.15(-2.39%) |
Aug 24, 2021 | 5.790 | 6.390 | 5.790 | 6.270 | 108,143 | +0.54(+9.42%) |
Aug 23, 2021 | 5.810 | 5.870 | 5.720 | 5.730 | 79,518 | -0.06(-1.04%) |
Aug 20, 2021 | 5.650 | 5.920 | 5.640 | 5.790 | 64,915 | +0.15(+2.66%) |
Aug 19, 2021 | 5.770 | 5.800 | 5.640 | 5.640 | 62,096 | -0.16(-2.76%) |
Aug 18, 2021 | 5.800 | 5.930 | 5.700 | 5.800 | 59,697 | -0.03(-0.51%) |
Aug 17, 2021 | 5.740 | 5.920 | 5.570 | 5.830 | 270,082 | +0.03(+0.52%) |
Aug 16, 2021 | 6.010 | 6.074 | 5.770 | 5.800 | 181,464 | -0.25(-4.13%) |
Aug 13, 2021 | 6.430 | 6.430 | 6.050 | 6.050 | 92,558 | -0.43(-6.64%) |
Aug 12, 2021 | 6.800 | 6.800 | 6.480 | 6.480 | 95,734 | -0.39(-5.68%) |
Aug 11, 2021 | 6.480 | 6.900 | 6.458 | 6.870 | 136,574 | +0.37(+5.69%) |
Aug 10, 2021 | 6.410 | 6.560 | 6.093 | 6.500 | 90,451 | -0.02(-0.31%) |
Aug 09, 2021 | 6.210 | 6.610 | 5.880 | 6.520 | 106,235 | +0.27(+4.32%) |
Aug 06, 2021 | 5.960 | 6.280 | 5.928 | 6.250 | 135,135 | +0.27(+4.52%) |
Aug 05, 2021 | 5.890 | 6.010 | 5.870 | 5.980 | 116,152 | +0.08(+1.36%) |
Aug 04, 2021 | 6.120 | 6.190 | 5.900 | 5.900 | 178,294 | -0.29(-4.68%) |
Aug 03, 2021 | 6.450 | 6.480 | 6.150 | 6.190 | 129,005 | -0.25(-3.88%) |