Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.213 | 7.213 | 6.927 | 7.025 | 1,682,234 | -0.23(-3.16%) |
Oct 28, 2021 | 7.095 | 7.254 | 6.989 | 7.254 | 2,267,246 | +0.17(+2.37%) |
Oct 27, 2021 | 7.228 | 7.361 | 7.051 | 7.086 | 1,894,640 | -0.20(-2.79%) |
Oct 26, 2021 | 7.493 | 7.290 | 1,414,212 | -0.19(-2.49%) | ||
Oct 25, 2021 | 7.484 | 7.604 | 7.361 | 7.476 | 1,201,147 | +0.06(+0.84%) |
Oct 22, 2021 | 7.396 | 7.440 | 7.272 | 7.414 | 2,133,148 | +0.07(+0.96%) |
Oct 21, 2021 | 7.387 | 7.542 | 7.281 | 7.343 | 2,684,887 | -0.16(-2.12%) |
Oct 20, 2021 | 7.361 | 7.639 | 7.281 | 7.502 | 5,071,030 | +0.12(+1.56%) |
Oct 19, 2021 | 7.352 | 7.396 | 7.206 | 7.387 | 1,715,702 | +0.08(+1.09%) |
Oct 18, 2021 | 7.308 | 7.414 | 7.166 | 7.308 | 1,783,289 | +0.09(+1.23%) |
Oct 15, 2021 | 7.272 | 7.423 | 7.210 | 7.219 | 2,376,881 | -0.01(-0.12%) |
Oct 14, 2021 | 7.113 | 7.254 | 7.033 | 7.228 | 1,831,714 | +0.17(+2.38%) |
Oct 13, 2021 | 6.759 | 7.069 | 6.706 | 7.060 | 2,010,836 | +0.20(+2.97%) |
Oct 12, 2021 | 6.759 | 6.958 | 6.679 | 6.856 | 2,632,535 | +0.06(+0.91%) |
Oct 11, 2021 | 6.679 | 6.852 | 6.671 | 6.794 | 2,210,837 | +0.18(+2.67%) |
Oct 08, 2021 | 6.441 | 6.626 | 6.405 | 6.617 | 1,609,486 | +0.22(+3.46%) |
Oct 07, 2021 | 6.175 | 6.441 | 6.135 | 6.396 | 1,486,627 | +0.22(+3.58%) |
Oct 06, 2021 | 6.290 | 6.343 | 6.065 | 6.175 | 1,983,881 | -0.26(-3.99%) |
Oct 05, 2021 | 6.458 | 6.587 | 6.255 | 6.432 | 1,961,286 | +0.08(+1.25%) |
Oct 04, 2021 | 6.308 | 6.441 | 6.193 | 6.352 | 1,863,704 | +0.19(+3.01%) |
Oct 01, 2021 | 6.140 | 6.202 | 5.994 | 6.166 | 1,403,870 | +0.13(+2.20%) |
Sep 30, 2021 | 6.193 | 6.237 | 6.042 | 6.034 | 3,202,146 | -0.19(-2.99%) |
Sep 29, 2021 | 6.228 | 6.237 | 6.042 | 6.219 | 1,695,654 | +0.03(+0.43%) |
Sep 28, 2021 | 6.361 | 6.494 | 6.184 | 6.193 | 3,004,115 | -0.11(-1.69%) |
Sep 27, 2021 | 6.034 | 6.379 | 6.034 | 6.299 | 3,581,658 | +0.34(+5.64%) |
Sep 24, 2021 | 5.883 | 6.003 | 5.848 | 5.963 | 1,682,465 | +0.02(+0.30%) |
Sep 23, 2021 | 5.812 | 5.989 | 5.759 | 5.945 | 2,403,515 | +0.16(+2.75%) |
Sep 22, 2021 | 5.733 | 5.954 | 5.693 | 5.786 | 3,420,654 | +0.15(+2.67%) |
Sep 21, 2021 | 5.689 | 5.742 | 5.529 | 5.635 | 1,243,830 | +0.04(+0.79%) |
Sep 20, 2021 | 5.671 | 5.768 | 5.414 | 5.591 | 5,990,210 | -0.35(-5.81%) |
Sep 17, 2021 | 5.848 | 6.025 | 5.631 | 5.936 | 19,600,890 | +0.01(+0.15%) |
Sep 16, 2021 | 5.972 | 6.060 | 5.865 | 5.927 | 4,036,739 | -0.04(-0.59%) |
Sep 15, 2021 | 5.671 | 6.025 | 5.671 | 5.963 | 5,109,337 | +0.34(+5.97%) |
Sep 14, 2021 | 5.742 | 5.777 | 5.582 | 5.627 | 3,307,093 | -0.04(-0.78%) |
Sep 13, 2021 | 5.423 | 5.768 | 5.352 | 5.671 | 4,366,045 | +0.32(+5.95%) |
Sep 10, 2021 | 5.308 | 5.605 | 5.299 | 5.352 | 5,883,631 | +0.17(+3.24%) |
Sep 09, 2021 | 5.043 | 5.198 | 5.007 | 5.184 | 1,644,967 | +0.10(+1.91%) |
Sep 08, 2021 | 5.167 | 5.211 | 5.034 | 5.087 | 1,257,361 | -0.02(-0.35%) |
Sep 07, 2021 | 5.105 | 5.205 | 5.052 | 5.105 | 772,956 | -0.03(-0.52%) |
Sep 03, 2021 | 5.131 | 5.255 | 5.087 | 5.131 | 1,331,145 | -0.02(-0.34%) |
Sep 02, 2021 | 4.892 | 5.175 | 4.892 | 5.149 | 2,387,597 | +0.27(+5.43%) |
Sep 01, 2021 | 4.760 | 4.901 | 4.676 | 4.883 | 2,747,646 | +0.12(+2.41%) |
Aug 31, 2021 | 4.715 | 4.804 | 4.649 | 4.768 | 2,286,454 | +0.01(+0.19%) |
Aug 30, 2021 | 4.990 | 4.990 | 4.751 | 4.760 | 1,499,758 | -0.18(-3.58%) |
Aug 27, 2021 | 4.715 | 4.937 | 4.715 | 4.937 | 1,603,694 | +0.25(+5.28%) |
Aug 26, 2021 | 4.822 | 4.857 | 4.680 | 4.689 | 1,265,063 | -0.12(-2.57%) |
Aug 25, 2021 | 4.742 | 4.892 | 4.742 | 4.813 | 1,215,548 | +0.04(+0.93%) |
Aug 24, 2021 | 4.653 | 4.804 | 4.645 | 4.768 | 2,359,127 | +0.12(+2.47%) |
Aug 23, 2021 | 4.636 | 4.715 | 4.574 | 4.653 | 1,883,800 | +0.19(+4.37%) |
Aug 20, 2021 | 4.264 | 4.477 | 4.255 | 4.459 | 1,621,356 | +0.14(+3.28%) |
Aug 19, 2021 | 4.397 | 4.432 | 4.233 | 4.317 | 3,328,402 | -0.16(-3.56%) |
Aug 18, 2021 | 4.618 | 4.636 | 4.468 | 4.477 | 1,775,756 | -0.14(-3.07%) |
Aug 17, 2021 | 4.583 | 4.724 | 4.547 | 4.618 | 1,223,842 | -0.04(-0.95%) |
Aug 16, 2021 | 4.742 | 4.804 | 4.645 | 4.662 | 1,629,226 | -0.12(-2.41%) |
Aug 13, 2021 | 4.954 | 5.016 | 4.768 | 4.777 | 1,337,198 | -0.18(-3.57%) |
Aug 12, 2021 | 4.910 | 4.972 | 4.751 | 4.954 | 1,614,126 | +0.10(+2.00%) |
Aug 11, 2021 | 4.839 | 4.875 | 4.742 | 4.857 | 1,238,507 | +0.03(+0.55%) |
Aug 10, 2021 | 4.689 | 4.883 | 4.689 | 4.830 | 1,934,511 | +0.17(+3.61%) |
Aug 09, 2021 | 4.636 | 4.733 | 4.565 | 4.662 | 2,074,334 | -0.02(-0.38%) |
Aug 06, 2021 | 4.777 | 4.822 | 4.676 | 4.680 | 1,624,222 | -0.01(-0.19%) |
Aug 05, 2021 | 4.592 | 4.813 | 4.592 | 4.689 | 1,969,607 | +0.12(+2.71%) |
Aug 04, 2021 | 4.786 | 4.857 | 4.552 | 4.565 | 3,410,882 | -0.23(-4.80%) |
Aug 03, 2021 | 4.813 | 4.901 | 4.645 | 4.795 | 2,187,930 | -0.02(-0.37%) |