Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.693 | 5.838 | 5.677 | 5.814 | 199,649 | +0.13(+2.27%) |
Oct 28, 2021 | 5.830 | 5.830 | 5.628 | 5.685 | 169,840 | -0.11(-1.95%) |
Oct 27, 2021 | 5.765 | 5.846 | 5.741 | 5.798 | 106,902 | +0.02(+0.28%) |
Oct 26, 2021 | 5.781 | 5.781 | 121,400 | +0.02(+0.28%) | ||
Oct 25, 2021 | 5.660 | 5.798 | 5.628 | 5.765 | 141,508 | +0.09(+1.56%) |
Oct 22, 2021 | 5.660 | 5.733 | 5.644 | 5.677 | 95,247 | +0.01(+0.14%) |
Oct 21, 2021 | 5.693 | 5.741 | 5.628 | 5.669 | 207,660 | -0.02(-0.28%) |
Oct 20, 2021 | 5.660 | 5.725 | 5.612 | 5.685 | 113,911 | +0.05(+0.86%) |
Oct 19, 2021 | 5.612 | 5.717 | 5.596 | 5.636 | 147,899 | +0.02(+0.43%) |
Oct 18, 2021 | 5.709 | 5.717 | 5.604 | 5.612 | 202,500 | -0.12(-2.11%) |
Oct 15, 2021 | 5.846 | 5.894 | 5.725 | 5.733 | 193,651 | -0.03(-0.56%) |
Oct 14, 2021 | 5.733 | 5.854 | 5.733 | 5.765 | 173,295 | +0.06(+1.13%) |
Oct 13, 2021 | 5.725 | 5.813 | 5.677 | 5.701 | 182,926 | -0.03(-0.56%) |
Oct 12, 2021 | 5.693 | 5.773 | 5.665 | 5.733 | 167,849 | +0.04(+0.71%) |
Oct 11, 2021 | 5.725 | 5.806 | 5.660 | 5.693 | 214,782 | -0.05(-0.84%) |
Oct 08, 2021 | 5.975 | 5.975 | 5.725 | 5.741 | 214,254 | -0.20(-3.39%) |
Oct 07, 2021 | 6.112 | 6.112 | 5.927 | 5.943 | 500,349 | -0.19(-3.15%) |
Oct 06, 2021 | 6.039 | 6.193 | 5.951 | 6.136 | 310,486 | +0.09(+1.47%) |
Oct 05, 2021 | 6.048 | 6.088 | 5.935 | 6.048 | 218,429 | +0.01(+0.13%) |
Oct 04, 2021 | 6.048 | 6.201 | 5.967 | 6.039 | 406,191 | -0.05(-0.79%) |
Oct 01, 2021 | 5.999 | 6.209 | 5.967 | 6.088 | 289,479 | +0.13(+2.17%) |
Sep 30, 2021 | 5.951 | 6.112 | 5.927 | 5.959 | 321,010 | +0.06(+1.09%) |
Sep 29, 2021 | 5.846 | 5.935 | 5.765 | 5.894 | 296,299 | +0.08(+1.39%) |
Sep 28, 2021 | 5.822 | 5.886 | 5.717 | 5.814 | 247,385 | +0.00(+0.00%) |
Sep 27, 2021 | 5.588 | 5.870 | 5.548 | 5.814 | 347,766 | +0.24(+4.34%) |
Sep 24, 2021 | 5.515 | 5.644 | 5.515 | 5.572 | 168,008 | +0.06(+1.02%) |
Sep 23, 2021 | 5.451 | 5.556 | 5.402 | 5.515 | 165,682 | +0.08(+1.48%) |
Sep 22, 2021 | 5.443 | 5.499 | 5.402 | 5.435 | 147,415 | -0.01(-0.15%) |
Sep 21, 2021 | 5.330 | 5.475 | 5.330 | 5.443 | 165,145 | +0.13(+2.43%) |
Sep 20, 2021 | 5.338 | 5.419 | 5.257 | 5.314 | 275,650 | -0.15(-2.66%) |
Sep 17, 2021 | 5.475 | 5.531 | 5.322 | 5.459 | 1,331,335 | +0.00(+0.00%) |
Sep 16, 2021 | 5.370 | 5.523 | 5.281 | 5.459 | 544,532 | +0.08(+1.50%) |
Sep 15, 2021 | 5.330 | 5.798 | 5.306 | 5.378 | 1,208,247 | +0.10(+1.83%) |
Sep 14, 2021 | 5.265 | 5.338 | 5.233 | 5.281 | 364,258 | +0.01(+0.15%) |
Sep 13, 2021 | 5.265 | 5.309 | 5.136 | 5.273 | 319,794 | +0.03(+0.62%) |
Sep 10, 2021 | 5.507 | 5.507 | 5.193 | 5.241 | 647,417 | -0.23(-4.13%) |
Sep 09, 2021 | 5.427 | 6.193 | 5.427 | 5.467 | 2,174,899 | +0.02(+0.44%) |
Sep 08, 2021 | 5.475 | 5.491 | 5.314 | 5.443 | 239,218 | -0.06(-1.17%) |
Sep 07, 2021 | 5.685 | 5.733 | 5.499 | 5.507 | 416,870 | -0.18(-3.12%) |
Sep 03, 2021 | 5.467 | 5.757 | 5.370 | 5.685 | 567,694 | +0.29(+5.38%) |
Sep 02, 2021 | 5.273 | 5.410 | 5.249 | 5.394 | 336,567 | +0.12(+2.29%) |
Sep 01, 2021 | 5.257 | 5.306 | 5.233 | 5.273 | 180,152 | +0.01(+0.15%) |
Aug 31, 2021 | 5.249 | 5.306 | 5.185 | 5.265 | 302,104 | +0.02(+0.46%) |
Aug 30, 2021 | 5.193 | 5.281 | 5.170 | 5.241 | 170,139 | +0.08(+1.56%) |
Aug 27, 2021 | 5.136 | 5.256 | 5.136 | 5.161 | 197,674 | +0.03(+0.63%) |
Aug 26, 2021 | 5.161 | 5.169 | 5.064 | 5.128 | 154,330 | -0.02(-0.31%) |
Aug 25, 2021 | 5.201 | 5.209 | 5.104 | 5.144 | 218,988 | -0.08(-1.54%) |
Aug 24, 2021 | 5.161 | 5.233 | 5.120 | 5.225 | 249,106 | +0.05(+0.93%) |
Aug 23, 2021 | 5.241 | 5.241 | 5.152 | 5.177 | 270,725 | -0.04(-0.77%) |
Aug 20, 2021 | 5.096 | 5.257 | 5.080 | 5.217 | 262,530 | +0.08(+1.57%) |
Aug 19, 2021 | 5.161 | 5.273 | 5.120 | 5.136 | 263,302 | -0.01(-0.16%) |
Aug 18, 2021 | 5.193 | 5.193 | 5.112 | 5.144 | 220,068 | -0.03(-0.62%) |
Aug 17, 2021 | 5.072 | 5.196 | 5.015 | 5.177 | 269,362 | +0.10(+2.07%) |
Aug 16, 2021 | 5.088 | 5.120 | 5.032 | 5.072 | 118,826 | -0.02(-0.47%) |
Aug 13, 2021 | 5.056 | 5.120 | 5.032 | 5.096 | 142,472 | +0.06(+1.28%) |
Aug 12, 2021 | 4.943 | 5.064 | 4.838 | 5.032 | 186,803 | +0.06(+1.30%) |
Aug 11, 2021 | 5.007 | 5.019 | 4.886 | 4.967 | 211,171 | -0.03(-0.65%) |
Aug 10, 2021 | 5.136 | 5.136 | 4.999 | 4.999 | 167,413 | -0.11(-2.21%) |
Aug 09, 2021 | 5.023 | 5.148 | 5.023 | 5.112 | 234,836 | +0.06(+1.12%) |
Aug 06, 2021 | 5.048 | 5.201 | 4.967 | 5.056 | 429,652 | -0.02(-0.48%) |
Aug 05, 2021 | 5.193 | 5.225 | 5.032 | 5.080 | 259,625 | -0.13(-2.48%) |
Aug 04, 2021 | 5.177 | 5.265 | 5.157 | 5.209 | 304,257 | +0.00(+0.00%) |
Aug 03, 2021 | 5.201 | 5.233 | 5.152 | 5.209 | 163,215 | +0.02(+0.31%) |