Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.430 | 5.490 | 5.329 | 5.460 | 935,896 | +0.04(+0.74%) |
Oct 28, 2021 | 5.210 | 5.470 | 5.210 | 5.420 | 1,458,424 | +0.26(+5.04%) |
Oct 27, 2021 | 5.290 | 5.310 | 5.155 | 5.160 | 1,244,035 | -0.16(-3.01%) |
Oct 26, 2021 | 5.520 | 5.310 | 5.320 | 1,822,693 | -0.18(-3.27%) | |
Oct 25, 2021 | 5.170 | 5.520 | 5.040 | 5.500 | 3,791,780 | +0.46(+9.13%) |
Oct 22, 2021 | 5.170 | 5.180 | 4.900 | 5.040 | 1,542,972 | -0.10(-1.95%) |
Oct 21, 2021 | 5.050 | 5.230 | 5.040 | 5.140 | 806,661 | +0.06(+1.18%) |
Oct 20, 2021 | 5.140 | 5.260 | 5.080 | 5.080 | 1,223,444 | -0.10(-1.93%) |
Oct 19, 2021 | 5.310 | 5.390 | 5.055 | 5.180 | 1,684,130 | -0.12(-2.26%) |
Oct 18, 2021 | 4.950 | 5.310 | 4.925 | 5.300 | 2,712,387 | +0.33(+6.64%) |
Oct 15, 2021 | 5.000 | 5.240 | 4.950 | 4.970 | 2,546,983 | +0.12(+2.47%) |
Oct 14, 2021 | 4.730 | 4.855 | 4.666 | 4.850 | 1,539,030 | +0.21(+4.53%) |
Oct 13, 2021 | 4.560 | 4.690 | 4.530 | 4.640 | 1,114,731 | +0.07(+1.53%) |
Oct 12, 2021 | 4.420 | 4.620 | 4.340 | 4.570 | 1,513,843 | +0.19(+4.34%) |
Oct 11, 2021 | 4.500 | 4.550 | 4.360 | 4.380 | 1,560,544 | -0.11(-2.45%) |
Oct 08, 2021 | 4.670 | 4.730 | 4.460 | 4.490 | 960,231 | -0.14(-3.02%) |
Oct 07, 2021 | 4.480 | 4.670 | 4.430 | 4.630 | 1,651,854 | +0.23(+5.23%) |
Oct 06, 2021 | 4.520 | 4.600 | 4.340 | 4.400 | 1,561,938 | -0.20(-4.35%) |
Oct 05, 2021 | 4.730 | 4.810 | 4.530 | 4.600 | 1,396,109 | -0.07(-1.50%) |
Oct 04, 2021 | 4.760 | 4.910 | 4.660 | 4.670 | 1,718,063 | -0.13(-2.71%) |
Oct 01, 2021 | 4.550 | 4.850 | 4.460 | 4.800 | 2,148,725 | +0.31(+6.90%) |
Sep 30, 2021 | 4.860 | 4.900 | 4.460 | 4.490 | 3,312,799 | -0.47(-9.48%) |
Sep 29, 2021 | 4.990 | 5.045 | 4.850 | 4.960 | 970,847 | +0.05(+1.02%) |
Sep 28, 2021 | 5.000 | 5.070 | 4.830 | 4.910 | 1,684,854 | -0.10(-2.00%) |
Sep 27, 2021 | 4.900 | 5.080 | 4.840 | 5.010 | 1,380,939 | +0.12(+2.45%) |
Sep 24, 2021 | 4.820 | 4.950 | 4.705 | 4.890 | 1,652,799 | -0.05(-1.01%) |
Sep 23, 2021 | 4.920 | 5.080 | 4.900 | 4.940 | 1,643,843 | +0.11(+2.28%) |
Sep 22, 2021 | 4.690 | 4.890 | 4.690 | 4.830 | 970,658 | +0.12(+2.55%) |
Sep 21, 2021 | 4.790 | 4.870 | 4.620 | 4.710 | 1,286,497 | -0.05(-1.05%) |
Sep 20, 2021 | 4.550 | 4.770 | 4.480 | 4.760 | 1,761,452 | +0.05(+1.06%) |
Sep 17, 2021 | 4.650 | 4.880 | 4.630 | 4.710 | 5,914,411 | +0.07(+1.51%) |
Sep 16, 2021 | 4.610 | 4.750 | 4.610 | 4.640 | 1,123,340 | +0.01(+0.22%) |
Sep 15, 2021 | 4.550 | 4.735 | 4.540 | 4.630 | 1,443,232 | +0.09(+1.98%) |
Sep 14, 2021 | 4.680 | 4.740 | 4.460 | 4.540 | 1,217,059 | -0.12(-2.58%) |
Sep 13, 2021 | 4.690 | 4.765 | 4.460 | 4.660 | 1,647,205 | +0.04(+0.87%) |
Sep 10, 2021 | 4.860 | 4.870 | 4.595 | 4.620 | 1,735,053 | -0.20(-4.15%) |
Sep 09, 2021 | 4.760 | 4.920 | 4.730 | 4.820 | 1,743,949 | +0.07(+1.47%) |
Sep 08, 2021 | 4.780 | 4.945 | 4.660 | 4.750 | 2,452,474 | -0.06(-1.25%) |
Sep 07, 2021 | 4.920 | 4.979 | 4.790 | 4.810 | 1,702,462 | -0.12(-2.43%) |
Sep 03, 2021 | 4.990 | 5.080 | 4.870 | 4.930 | 1,781,019 | -0.06(-1.20%) |
Sep 02, 2021 | 5.120 | 5.140 | 4.950 | 4.990 | 2,049,013 | -0.13(-2.54%) |
Sep 01, 2021 | 5.210 | 5.290 | 5.030 | 5.120 | 3,388,471 | -0.05(-0.97%) |
Aug 31, 2021 | 5.510 | 5.680 | 4.815 | 5.170 | 8,956,615 | -0.67(-11.47%) |
Aug 30, 2021 | 5.960 | 5.970 | 5.730 | 5.840 | 1,983,301 | -0.11(-1.85%) |
Aug 27, 2021 | 6.010 | 6.088 | 5.920 | 5.950 | 1,500,128 | +0.00(+0.00%) |
Aug 26, 2021 | 6.220 | 6.300 | 5.920 | 5.950 | 2,155,716 | -0.42(-6.59%) |
Aug 25, 2021 | 6.650 | 6.670 | 6.280 | 6.370 | 1,668,922 | -0.21(-3.19%) |
Aug 24, 2021 | 6.250 | 6.780 | 6.130 | 6.580 | 2,465,732 | +0.35(+5.62%) |
Aug 23, 2021 | 6.280 | 6.360 | 5.950 | 6.230 | 1,450,012 | +0.05(+0.81%) |
Aug 20, 2021 | 5.800 | 6.290 | 5.800 | 6.180 | 1,844,219 | +0.34(+5.82%) |
Aug 19, 2021 | 5.670 | 5.920 | 5.640 | 5.840 | 1,538,291 | +0.01(+0.17%) |
Aug 18, 2021 | 5.700 | 6.040 | 5.620 | 5.830 | 1,709,430 | +0.12(+2.10%) |
Aug 17, 2021 | 5.950 | 5.990 | 5.660 | 5.710 | 2,040,019 | -0.35(-5.78%) |
Aug 16, 2021 | 6.030 | 6.150 | 5.800 | 6.060 | 1,357,123 | -0.06(-0.98%) |
Aug 13, 2021 | 6.320 | 6.350 | 6.060 | 6.120 | 1,504,986 | -0.16(-2.55%) |
Aug 12, 2021 | 6.410 | 6.480 | 6.055 | 6.280 | 1,030,092 | -0.10(-1.57%) |
Aug 11, 2021 | 6.520 | 6.538 | 6.170 | 6.380 | 1,175,275 | -0.18(-2.74%) |
Aug 10, 2021 | 6.110 | 6.700 | 6.050 | 6.560 | 2,768,704 | +0.45(+7.36%) |
Aug 09, 2021 | 6.220 | 6.220 | 6.010 | 6.110 | 1,270,746 | -0.16(-2.55%) |
Aug 06, 2021 | 5.980 | 6.290 | 5.880 | 6.270 | 1,367,852 | +0.40(+6.81%) |
Aug 05, 2021 | 5.770 | 5.950 | 5.720 | 5.870 | 887,011 | +0.11(+1.91%) |
Aug 04, 2021 | 6.120 | 6.240 | 5.730 | 5.760 | 1,759,171 | -0.48(-7.69%) |
Aug 03, 2021 | 6.420 | 6.440 | 5.880 | 6.240 | 1,799,625 | -0.14(-2.19%) |