Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.067 | 6.067 | 5.714 | 5.733 | 406,996 | -0.31(-5.06%) |
Oct 28, 2021 | 5.885 | 6.124 | 5.838 | 6.038 | 243,117 | +0.10(+1.77%) |
Oct 27, 2021 | 6.229 | 6.401 | 5.924 | 5.933 | 390,445 | -0.42(-6.61%) |
Oct 26, 2021 | 6.343 | 6.353 | 484,457 | +0.00(+0.00%) | ||
Oct 25, 2021 | 6.172 | 6.401 | 6.172 | 6.353 | 259,547 | +0.27(+4.39%) |
Oct 22, 2021 | 6.210 | 6.257 | 5.990 | 6.086 | 293,515 | -0.03(-0.47%) |
Oct 21, 2021 | 6.324 | 6.329 | 5.933 | 6.114 | 484,371 | -0.23(-3.61%) |
Oct 20, 2021 | 6.353 | 6.439 | 6.277 | 6.343 | 208,398 | -0.06(-0.89%) |
Oct 19, 2021 | 6.200 | 6.429 | 6.153 | 6.401 | 312,371 | +0.14(+2.29%) |
Oct 18, 2021 | 6.267 | 6.343 | 6.057 | 6.257 | 464,276 | +0.05(+0.77%) |
Oct 15, 2021 | 6.391 | 6.439 | 6.200 | 6.210 | 492,620 | +0.03(+0.46%) |
Oct 14, 2021 | 6.124 | 6.219 | 5.990 | 6.181 | 407,577 | +0.12(+2.05%) |
Oct 13, 2021 | 5.885 | 6.076 | 5.628 | 6.057 | 421,064 | +0.21(+3.59%) |
Oct 12, 2021 | 5.676 | 5.905 | 5.637 | 5.847 | 222,281 | +0.14(+2.51%) |
Oct 11, 2021 | 5.781 | 6.048 | 5.704 | 5.704 | 241,973 | +0.02(+0.34%) |
Oct 08, 2021 | 5.370 | 5.723 | 5.332 | 5.685 | 386,293 | +0.32(+6.05%) |
Oct 07, 2021 | 5.065 | 5.409 | 4.960 | 5.361 | 316,386 | +0.31(+6.04%) |
Oct 06, 2021 | 5.313 | 5.351 | 4.970 | 5.056 | 409,373 | -0.40(-7.34%) |
Oct 05, 2021 | 5.542 | 5.723 | 5.418 | 5.456 | 510,829 | -0.04(-0.69%) |
Oct 04, 2021 | 5.342 | 5.766 | 5.285 | 5.494 | 559,164 | +0.31(+5.88%) |
Oct 01, 2021 | 4.970 | 5.208 | 4.970 | 5.189 | 358,850 | +0.24(+4.82%) |
Sep 30, 2021 | 4.912 | 5.017 | 4.798 | 4.951 | 244,867 | +0.01(+0.19%) |
Sep 29, 2021 | 5.208 | 5.208 | 4.855 | 4.941 | 337,351 | -0.26(-4.95%) |
Sep 28, 2021 | 5.304 | 5.523 | 5.189 | 5.199 | 493,284 | -0.12(-2.33%) |
Sep 27, 2021 | 5.246 | 5.370 | 5.113 | 5.323 | 1,715,995 | +0.21(+4.10%) |
Sep 24, 2021 | 5.065 | 5.237 | 5.017 | 5.113 | 245,582 | -0.03(-0.56%) |
Sep 23, 2021 | 4.941 | 5.180 | 4.836 | 5.141 | 301,827 | +0.29(+5.89%) |
Sep 22, 2021 | 4.846 | 5.017 | 4.788 | 4.855 | 288,313 | +0.11(+2.41%) |
Sep 21, 2021 | 4.884 | 4.884 | 4.674 | 4.741 | 205,358 | -0.10(-1.97%) |
Sep 20, 2021 | 4.779 | 4.874 | 4.655 | 4.836 | 325,758 | -0.10(-2.12%) |
Sep 17, 2021 | 5.256 | 5.256 | 4.884 | 4.941 | 1,736,273 | -0.30(-5.65%) |
Sep 16, 2021 | 5.132 | 5.294 | 5.046 | 5.237 | 421,883 | +0.11(+2.23%) |
Sep 15, 2021 | 5.151 | 5.227 | 5.056 | 5.122 | 391,266 | +0.10(+1.90%) |
Sep 14, 2021 | 5.342 | 5.409 | 5.017 | 5.027 | 361,598 | -0.27(-5.05%) |
Sep 13, 2021 | 4.970 | 5.440 | 4.922 | 5.294 | 1,049,283 | +0.37(+7.56%) |
Sep 10, 2021 | 4.998 | 5.056 | 4.903 | 4.922 | 161,389 | -0.01(-0.19%) |
Sep 09, 2021 | 4.912 | 4.989 | 4.827 | 4.932 | 258,353 | -0.05(-0.96%) |
Sep 08, 2021 | 5.132 | 5.194 | 4.951 | 4.979 | 333,779 | -0.15(-2.97%) |
Sep 07, 2021 | 5.122 | 5.232 | 5.027 | 5.132 | 229,345 | -0.05(-0.92%) |
Sep 03, 2021 | 5.342 | 5.342 | 5.132 | 5.180 | 223,767 | -0.11(-2.16%) |
Sep 02, 2021 | 5.285 | 5.380 | 5.218 | 5.294 | 419,471 | +0.01(+0.18%) |
Sep 01, 2021 | 5.122 | 5.294 | 5.008 | 5.285 | 259,115 | +0.18(+3.55%) |
Aug 31, 2021 | 5.065 | 5.237 | 5.037 | 5.103 | 458,628 | -0.01(-0.19%) |
Aug 30, 2021 | 5.409 | 5.428 | 5.094 | 5.113 | 205,799 | -0.28(-5.13%) |
Aug 27, 2021 | 5.285 | 5.499 | 5.246 | 5.389 | 607,250 | -0.01(-0.18%) |
Aug 26, 2021 | 5.389 | 5.523 | 5.332 | 5.399 | 214,573 | -0.04(-0.70%) |
Aug 25, 2021 | 5.304 | 5.456 | 5.170 | 5.437 | 218,178 | +0.12(+2.33%) |
Aug 24, 2021 | 5.285 | 5.380 | 5.221 | 5.313 | 215,540 | +0.16(+3.15%) |
Aug 23, 2021 | 5.313 | 5.342 | 5.113 | 5.151 | 233,680 | +0.05(+0.93%) |
Aug 20, 2021 | 4.998 | 5.203 | 4.979 | 5.103 | 302,357 | +0.03(+0.56%) |
Aug 19, 2021 | 5.056 | 5.161 | 4.874 | 5.075 | 504,393 | -0.09(-1.66%) |
Aug 18, 2021 | 5.094 | 5.428 | 5.094 | 5.161 | 315,144 | +0.01(+0.19%) |
Aug 17, 2021 | 4.979 | 5.227 | 4.827 | 5.151 | 466,720 | +0.10(+2.08%) |
Aug 16, 2021 | 4.989 | 5.075 | 4.846 | 5.046 | 283,569 | -0.07(-1.31%) |
Aug 13, 2021 | 5.275 | 5.275 | 5.046 | 5.113 | 309,027 | -0.18(-3.42%) |
Aug 12, 2021 | 5.246 | 5.332 | 5.189 | 5.294 | 235,519 | +0.04(+0.73%) |
Aug 11, 2021 | 5.103 | 5.275 | 4.979 | 5.256 | 209,074 | +0.08(+1.47%) |
Aug 10, 2021 | 5.027 | 5.294 | 4.970 | 5.180 | 243,219 | +0.22(+4.42%) |
Aug 09, 2021 | 5.027 | 5.141 | 4.846 | 4.960 | 307,822 | -0.16(-3.17%) |
Aug 06, 2021 | 5.237 | 5.418 | 5.113 | 5.122 | 228,843 | -0.09(-1.65%) |
Aug 05, 2021 | 5.132 | 5.304 | 5.041 | 5.208 | 402,625 | +0.08(+1.49%) |
Aug 04, 2021 | 5.437 | 5.571 | 5.122 | 5.132 | 526,582 | -0.58(-10.18%) |
Aug 03, 2021 | 5.437 | 5.733 | 5.409 | 5.714 | 387,373 | +0.28(+5.09%) |