Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.444 | 5.681 | 5.444 | 5.655 | 1,068,243 | +0.61(+12.17%) |
Oct 28, 2021 | 5.032 | 5.041 | 5.006 | 5.041 | 92,381 | +0.02(+0.35%) |
Oct 27, 2021 | 4.997 | 5.032 | 4.971 | 5.024 | 27,422 | +0.04(+0.70%) |
Oct 26, 2021 | 4.997 | 5.050 | 4.988 | 62,556 | -0.02(-0.35%) | |
Oct 25, 2021 | 4.980 | 5.041 | 4.953 | 5.006 | 32,685 | +0.01(+0.18%) |
Oct 22, 2021 | 4.980 | 5.076 | 4.980 | 4.997 | 37,514 | +0.02(+0.35%) |
Oct 21, 2021 | 5.041 | 5.050 | 4.962 | 4.980 | 31,473 | -0.05(-1.05%) |
Oct 20, 2021 | 4.971 | 5.050 | 4.971 | 5.032 | 11,940 | +0.07(+1.41%) |
Oct 19, 2021 | 4.962 | 5.006 | 4.927 | 4.962 | 19,576 | +0.04(+0.71%) |
Oct 18, 2021 | 4.997 | 5.006 | 4.927 | 4.927 | 13,872 | -0.09(-1.75%) |
Oct 15, 2021 | 4.988 | 5.041 | 4.980 | 5.015 | 43,476 | +0.03(+0.53%) |
Oct 14, 2021 | 4.962 | 5.032 | 4.927 | 4.988 | 88,951 | +0.04(+0.71%) |
Oct 13, 2021 | 4.927 | 4.971 | 4.918 | 4.953 | 32,529 | +0.00(+0.00%) |
Oct 12, 2021 | 4.936 | 4.962 | 4.922 | 4.953 | 13,517 | +0.00(+0.00%) |
Oct 11, 2021 | 4.997 | 4.997 | 4.953 | 4.953 | 26,379 | -0.04(-0.88%) |
Oct 08, 2021 | 4.980 | 5.050 | 4.927 | 4.997 | 16,091 | +0.04(+0.71%) |
Oct 07, 2021 | 5.024 | 5.027 | 4.945 | 4.962 | 41,349 | -0.04(-0.88%) |
Oct 06, 2021 | 4.936 | 5.024 | 4.931 | 5.006 | 47,743 | +0.04(+0.71%) |
Oct 05, 2021 | 4.945 | 5.076 | 4.910 | 4.971 | 67,749 | +0.02(+0.35%) |
Oct 04, 2021 | 4.997 | 5.015 | 4.892 | 4.953 | 33,780 | -0.06(-1.22%) |
Oct 01, 2021 | 5.032 | 5.041 | 4.962 | 5.015 | 54,073 | -0.01(-0.17%) |
Sep 30, 2021 | 4.953 | 5.006 | 4.910 | 5.024 | 124,017 | +0.11(+2.14%) |
Sep 29, 2021 | 4.971 | 5.015 | 4.910 | 4.918 | 110,079 | -0.05(-1.06%) |
Sep 28, 2021 | 5.076 | 5.089 | 4.958 | 4.971 | 130,633 | -0.13(-2.58%) |
Sep 27, 2021 | 5.085 | 5.111 | 5.006 | 5.102 | 172,961 | +0.03(+0.52%) |
Sep 24, 2021 | 5.059 | 5.094 | 5.041 | 5.076 | 92,221 | +0.00(+0.00%) |
Sep 23, 2021 | 4.997 | 5.094 | 4.997 | 5.076 | 37,639 | +0.09(+1.76%) |
Sep 22, 2021 | 4.980 | 5.072 | 4.980 | 4.988 | 74,229 | +0.01(+0.18%) |
Sep 21, 2021 | 5.024 | 5.024 | 4.962 | 4.980 | 52,491 | -0.02(-0.35%) |
Sep 20, 2021 | 5.067 | 5.102 | 4.971 | 4.997 | 164,104 | -0.12(-2.40%) |
Sep 17, 2021 | 5.050 | 5.164 | 5.041 | 5.120 | 108,797 | +0.07(+1.39%) |
Sep 16, 2021 | 5.041 | 5.067 | 5.041 | 5.050 | 16,073 | -0.01(-0.17%) |
Sep 15, 2021 | 5.032 | 5.063 | 5.032 | 5.059 | 43,413 | +0.02(+0.35%) |
Sep 14, 2021 | 5.085 | 5.094 | 5.032 | 5.041 | 331,667 | -0.04(-0.86%) |
Sep 13, 2021 | 5.102 | 5.102 | 5.085 | 5.085 | 61,501 | -0.00(-0.04%) |
Sep 10, 2021 | 5.120 | 5.120 | 5.085 | 5.087 | 103,475 | -0.01(-0.13%) |
Sep 09, 2021 | 5.085 | 5.138 | 5.063 | 5.094 | 93,304 | +0.00(+0.00%) |
Sep 08, 2021 | 5.146 | 5.173 | 5.085 | 5.094 | 225,422 | -0.04(-0.85%) |
Sep 07, 2021 | 5.129 | 5.173 | 5.094 | 5.138 | 26,727 | +0.00(+0.00%) |
Sep 03, 2021 | 5.111 | 5.190 | 5.111 | 5.138 | 24,588 | +0.01(+0.17%) |
Sep 02, 2021 | 5.155 | 5.216 | 5.094 | 5.129 | 44,434 | -0.03(-0.51%) |
Sep 01, 2021 | 5.120 | 5.181 | 5.102 | 5.155 | 112,173 | +0.04(+0.86%) |
Aug 31, 2021 | 5.085 | 5.129 | 5.059 | 5.111 | 255,626 | +0.01(+0.17%) |
Aug 30, 2021 | 5.076 | 5.102 | 5.041 | 5.102 | 148,303 | +0.04(+0.87%) |
Aug 27, 2021 | 5.146 | 5.164 | 5.032 | 5.059 | 351,865 | -0.04(-0.86%) |
Aug 26, 2021 | 5.102 | 5.111 | 5.076 | 5.102 | 109,072 | -0.02(-0.34%) |
Aug 25, 2021 | 5.146 | 5.146 | 5.102 | 5.120 | 72,459 | -0.01(-0.17%) |
Aug 24, 2021 | 5.059 | 5.129 | 5.059 | 5.129 | 137,549 | +0.08(+1.56%) |
Aug 23, 2021 | 4.997 | 5.085 | 4.997 | 5.050 | 94,800 | +0.04(+0.88%) |
Aug 20, 2021 | 5.041 | 5.041 | 4.997 | 5.006 | 19,310 | -0.05(-1.04%) |
Aug 19, 2021 | 5.102 | 5.129 | 4.997 | 5.059 | 159,446 | -0.07(-1.37%) |
Aug 18, 2021 | 5.129 | 5.177 | 5.129 | 5.129 | 201,968 | -0.03(-0.51%) |
Aug 17, 2021 | 5.129 | 5.199 | 5.094 | 5.155 | 164,405 | +0.02(+0.34%) |
Aug 16, 2021 | 5.181 | 5.181 | 5.123 | 5.138 | 137,459 | -0.05(-1.01%) |
Aug 13, 2021 | 5.155 | 5.224 | 5.146 | 5.190 | 68,951 | +0.02(+0.34%) |
Aug 12, 2021 | 5.138 | 5.195 | 5.129 | 5.173 | 151,209 | +0.03(+0.51%) |
Aug 11, 2021 | 5.120 | 5.155 | 5.072 | 5.146 | 118,196 | +0.06(+1.21%) |
Aug 10, 2021 | 5.015 | 5.111 | 4.988 | 5.085 | 175,730 | +0.04(+0.87%) |
Aug 09, 2021 | 5.102 | 5.120 | 5.041 | 5.041 | 93,284 | -0.06(-1.20%) |
Aug 06, 2021 | 5.015 | 5.120 | 5.015 | 5.102 | 68,160 | +0.11(+2.28%) |
Aug 05, 2021 | 5.094 | 5.138 | 4.988 | 4.988 | 316,016 | -0.11(-2.07%) |
Aug 04, 2021 | 5.094 | 5.129 | 5.094 | 5.094 | 69,286 | -0.03(-0.51%) |
Aug 03, 2021 | 5.094 | 5.155 | 5.094 | 5.120 | 83,132 | +0.02(+0.34%) |