Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.990 | 8.240 | 7.900 | 8.220 | 103,793 | +0.15(+1.86%) |
Oct 28, 2021 | 7.670 | 8.200 | 7.600 | 8.070 | 82,395 | +0.39(+5.08%) |
Oct 27, 2021 | 7.960 | 8.090 | 7.650 | 7.680 | 84,273 | -0.20(-2.54%) |
Oct 26, 2021 | 7.960 | 7.880 | 88,426 | +0.08(+1.03%) | ||
Oct 25, 2021 | 7.790 | 8.100 | 7.680 | 7.800 | 89,836 | +0.17(+2.23%) |
Oct 22, 2021 | 8.130 | 8.140 | 7.590 | 7.630 | 143,395 | -0.37(-4.63%) |
Oct 21, 2021 | 7.400 | 8.290 | 7.400 | 8.000 | 231,198 | +0.58(+7.82%) |
Oct 20, 2021 | 7.550 | 7.590 | 7.350 | 7.420 | 69,881 | -0.15(-1.98%) |
Oct 19, 2021 | 7.810 | 8.030 | 7.240 | 7.570 | 182,118 | -0.21(-2.70%) |
Oct 18, 2021 | 8.280 | 8.870 | 7.420 | 7.780 | 379,289 | -0.41(-5.01%) |
Oct 15, 2021 | 7.590 | 8.190 | 7.590 | 8.190 | 145,016 | +0.60(+7.91%) |
Oct 14, 2021 | 7.700 | 8.080 | 7.250 | 7.590 | 244,054 | +0.09(+1.20%) |
Oct 13, 2021 | 6.910 | 7.500 | 6.760 | 7.500 | 223,689 | +0.64(+9.33%) |
Oct 12, 2021 | 6.260 | 6.885 | 6.190 | 6.860 | 150,141 | +0.68(+11.00%) |
Oct 11, 2021 | 6.040 | 6.350 | 5.940 | 6.180 | 97,241 | +0.18(+3.00%) |
Oct 08, 2021 | 5.980 | 6.000 | 5.875 | 6.000 | 34,414 | +0.05(+0.84%) |
Oct 07, 2021 | 5.950 | 6.100 | 5.810 | 5.950 | 46,936 | +0.05(+0.85%) |
Oct 06, 2021 | 5.990 | 6.030 | 5.781 | 5.900 | 60,857 | -0.14(-2.32%) |
Oct 05, 2021 | 5.850 | 6.040 | 5.773 | 6.040 | 45,882 | +0.29(+5.04%) |
Oct 04, 2021 | 6.100 | 6.100 | 5.640 | 5.750 | 62,572 | -0.30(-4.96%) |
Oct 01, 2021 | 5.680 | 6.080 | 5.610 | 6.050 | 124,846 | +0.45(+8.04%) |
Sep 30, 2021 | 5.600 | 5.700 | 5.411 | 5.600 | 69,567 | +0.02(+0.36%) |
Sep 29, 2021 | 5.710 | 5.800 | 5.515 | 5.580 | 44,634 | -0.02(-0.36%) |
Sep 28, 2021 | 5.770 | 5.801 | 5.560 | 5.600 | 47,873 | -0.09(-1.58%) |
Sep 27, 2021 | 5.920 | 5.920 | 5.600 | 5.690 | 65,832 | -0.10(-1.73%) |
Sep 24, 2021 | 6.130 | 6.130 | 5.670 | 5.790 | 79,172 | -0.12(-2.03%) |
Sep 23, 2021 | 5.270 | 6.000 | 5.270 | 5.910 | 79,171 | +0.63(+11.93%) |
Sep 22, 2021 | 5.420 | 5.590 | 5.240 | 5.280 | 102,404 | -0.13(-2.40%) |
Sep 21, 2021 | 5.710 | 5.776 | 5.350 | 5.410 | 119,351 | -0.31(-5.42%) |
Sep 20, 2021 | 6.060 | 6.100 | 5.580 | 5.720 | 137,640 | -0.48(-7.74%) |
Sep 17, 2021 | 6.090 | 6.240 | 6.000 | 6.200 | 159,223 | +0.10(+1.64%) |
Sep 16, 2021 | 5.620 | 6.140 | 5.620 | 6.100 | 184,004 | +0.54(+9.71%) |
Sep 15, 2021 | 6.390 | 6.690 | 5.070 | 5.560 | 291,510 | -0.87(-13.53%) |
Sep 14, 2021 | 6.530 | 6.619 | 6.390 | 6.430 | 88,508 | -0.07(-1.08%) |
Sep 13, 2021 | 6.480 | 6.690 | 6.370 | 6.500 | 89,756 | +0.13(+2.04%) |
Sep 10, 2021 | 6.270 | 6.690 | 6.250 | 6.370 | 72,475 | +0.11(+1.76%) |
Sep 09, 2021 | 6.110 | 6.290 | 6.060 | 6.260 | 47,045 | +0.09(+1.46%) |
Sep 08, 2021 | 6.510 | 6.565 | 6.140 | 6.170 | 63,309 | -0.29(-4.49%) |
Sep 07, 2021 | 6.310 | 6.600 | 6.310 | 6.460 | 52,515 | +0.12(+1.89%) |
Sep 03, 2021 | 6.450 | 6.550 | 6.310 | 6.340 | 45,901 | -0.11(-1.71%) |
Sep 02, 2021 | 6.500 | 6.566 | 6.350 | 6.450 | 50,798 | -0.03(-0.46%) |
Sep 01, 2021 | 6.410 | 6.540 | 6.310 | 6.480 | 62,957 | +0.01(+0.15%) |
Aug 31, 2021 | 6.730 | 6.740 | 6.370 | 6.470 | 66,896 | -0.20(-3.00%) |
Aug 30, 2021 | 6.570 | 6.694 | 6.570 | 6.670 | 94,456 | +0.14(+2.14%) |
Aug 27, 2021 | 6.280 | 6.650 | 6.260 | 6.530 | 86,531 | +0.23(+3.65%) |
Aug 26, 2021 | 6.220 | 6.369 | 6.200 | 6.300 | 37,841 | -0.02(-0.32%) |
Aug 25, 2021 | 6.580 | 6.590 | 6.220 | 6.320 | 52,333 | -0.16(-2.47%) |
Aug 24, 2021 | 6.140 | 6.680 | 6.140 | 6.480 | 87,972 | +0.41(+6.75%) |
Aug 23, 2021 | 6.060 | 6.270 | 5.990 | 6.070 | 48,497 | +0.13(+2.19%) |
Aug 20, 2021 | 5.980 | 6.155 | 5.880 | 5.940 | 112,761 | +0.02(+0.34%) |
Aug 19, 2021 | 6.250 | 6.370 | 5.830 | 5.920 | 118,195 | -0.49(-7.64%) |
Aug 18, 2021 | 6.560 | 6.570 | 6.250 | 6.410 | 54,143 | -0.06(-0.93%) |
Aug 17, 2021 | 6.780 | 6.780 | 6.430 | 6.470 | 84,727 | -0.32(-4.71%) |
Aug 16, 2021 | 6.830 | 6.890 | 6.710 | 6.790 | 48,580 | -0.09(-1.31%) |
Aug 13, 2021 | 7.000 | 7.000 | 6.800 | 6.880 | 84,266 | -0.17(-2.41%) |
Aug 12, 2021 | 6.820 | 7.130 | 6.820 | 7.050 | 122,260 | +0.16(+2.32%) |
Aug 11, 2021 | 7.070 | 7.130 | 6.820 | 6.890 | 129,528 | -0.15(-2.13%) |
Aug 10, 2021 | 6.930 | 7.110 | 6.860 | 7.040 | 66,011 | +0.16(+2.33%) |
Aug 09, 2021 | 6.810 | 6.980 | 6.740 | 6.880 | 80,201 | +0.08(+1.18%) |
Aug 06, 2021 | 6.870 | 6.980 | 6.700 | 6.800 | 43,036 | -0.03(-0.44%) |
Aug 05, 2021 | 6.950 | 7.000 | 6.700 | 6.830 | 91,938 | +0.03(+0.44%) |
Aug 04, 2021 | 6.770 | 6.920 | 6.640 | 6.800 | 66,182 | +0.04(+0.59%) |
Aug 03, 2021 | 7.030 | 7.060 | 6.598 | 6.760 | 120,077 | -0.40(-5.59%) |