Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.330 | 6.380 | 6.050 | 6.060 | 1,139,908 | -0.33(-5.16%) |
Oct 28, 2021 | 6.290 | 6.415 | 6.190 | 6.390 | 2,332,050 | +0.17(+2.73%) |
Oct 27, 2021 | 6.590 | 6.610 | 6.190 | 6.220 | 1,223,213 | -0.43(-6.47%) |
Oct 26, 2021 | 6.760 | 6.650 | 750,662 | -0.10(-1.48%) | ||
Oct 25, 2021 | 6.660 | 6.975 | 6.660 | 6.750 | 816,081 | +0.13(+1.96%) |
Oct 22, 2021 | 6.800 | 6.860 | 6.570 | 6.620 | 724,475 | -0.13(-1.93%) |
Oct 21, 2021 | 6.870 | 7.070 | 6.685 | 6.750 | 765,738 | -0.18(-2.60%) |
Oct 20, 2021 | 6.730 | 6.930 | 6.630 | 6.930 | 855,817 | +0.12(+1.76%) |
Oct 19, 2021 | 6.930 | 6.930 | 6.570 | 6.810 | 940,750 | -0.13(-1.87%) |
Oct 18, 2021 | 6.990 | 7.200 | 6.870 | 6.940 | 690,512 | +0.04(+0.58%) |
Oct 15, 2021 | 7.090 | 7.140 | 6.900 | 6.900 | 591,692 | +0.03(+0.44%) |
Oct 14, 2021 | 6.960 | 7.040 | 6.780 | 6.870 | 487,297 | +0.07(+1.03%) |
Oct 13, 2021 | 6.630 | 6.840 | 6.490 | 6.800 | 458,450 | +0.05(+0.74%) |
Oct 12, 2021 | 6.850 | 6.960 | 6.680 | 6.750 | 506,370 | -0.08(-1.17%) |
Oct 11, 2021 | 7.100 | 7.280 | 6.820 | 6.830 | 724,975 | -0.11(-1.59%) |
Oct 08, 2021 | 6.700 | 7.045 | 6.610 | 6.940 | 943,114 | +0.36(+5.47%) |
Oct 07, 2021 | 6.260 | 6.690 | 6.120 | 6.580 | 681,246 | +0.34(+5.45%) |
Oct 06, 2021 | 6.690 | 6.790 | 6.215 | 6.240 | 776,875 | -0.67(-9.70%) |
Oct 05, 2021 | 7.050 | 7.090 | 6.735 | 6.910 | 1,185,358 | +0.04(+0.58%) |
Oct 04, 2021 | 6.820 | 7.100 | 6.730 | 6.870 | 907,881 | +0.24(+3.62%) |
Oct 01, 2021 | 6.380 | 6.740 | 6.350 | 6.630 | 732,902 | +0.24(+3.76%) |
Sep 30, 2021 | 6.380 | 6.480 | 6.240 | 6.390 | 498,669 | -0.02(-0.31%) |
Sep 29, 2021 | 6.450 | 6.480 | 6.230 | 6.410 | 601,290 | -0.08(-1.23%) |
Sep 28, 2021 | 6.780 | 7.040 | 6.480 | 6.490 | 860,918 | -0.12(-1.82%) |
Sep 27, 2021 | 6.280 | 6.740 | 6.275 | 6.610 | 1,580,038 | +0.54(+8.90%) |
Sep 24, 2021 | 6.040 | 6.220 | 6.000 | 6.070 | 578,570 | -0.07(-1.14%) |
Sep 23, 2021 | 5.840 | 6.155 | 5.760 | 6.140 | 621,412 | +0.35(+6.04%) |
Sep 22, 2021 | 5.680 | 6.050 | 5.680 | 5.790 | 775,137 | +0.28(+5.08%) |
Sep 21, 2021 | 5.650 | 5.730 | 5.350 | 5.510 | 569,543 | -0.06(-1.08%) |
Sep 20, 2021 | 5.530 | 5.660 | 5.380 | 5.570 | 893,768 | -0.22(-3.80%) |
Sep 17, 2021 | 5.700 | 5.830 | 5.640 | 5.790 | 1,616,917 | -0.03(-0.52%) |
Sep 16, 2021 | 6.060 | 6.090 | 5.700 | 5.820 | 731,615 | -0.20(-3.32%) |
Sep 15, 2021 | 6.040 | 6.250 | 5.910 | 6.020 | 1,395,269 | +0.24(+4.15%) |
Sep 14, 2021 | 6.160 | 6.200 | 5.735 | 5.780 | 808,973 | -0.30(-4.93%) |
Sep 13, 2021 | 5.730 | 6.180 | 5.730 | 6.080 | 1,003,455 | +0.49(+8.77%) |
Sep 10, 2021 | 5.670 | 5.760 | 5.490 | 5.590 | 403,564 | +0.05(+0.90%) |
Sep 09, 2021 | 5.470 | 5.710 | 5.345 | 5.540 | 579,108 | +0.00(+0.00%) |
Sep 08, 2021 | 5.980 | 6.100 | 5.530 | 5.540 | 611,294 | -0.41(-6.89%) |
Sep 07, 2021 | 5.740 | 6.060 | 5.730 | 5.950 | 620,045 | +0.13(+2.23%) |
Sep 03, 2021 | 6.040 | 6.040 | 5.780 | 5.820 | 394,356 | -0.15(-2.51%) |
Sep 02, 2021 | 5.890 | 6.065 | 5.850 | 5.970 | 459,497 | +0.20(+3.47%) |
Sep 01, 2021 | 5.840 | 5.890 | 5.645 | 5.770 | 537,711 | -0.09(-1.54%) |
Aug 31, 2021 | 5.790 | 5.955 | 5.770 | 5.860 | 336,090 | +0.03(+0.51%) |
Aug 30, 2021 | 6.180 | 6.220 | 5.791 | 5.830 | 444,916 | -0.24(-3.95%) |
Aug 27, 2021 | 5.720 | 6.110 | 5.680 | 6.070 | 742,348 | +0.52(+9.37%) |
Aug 26, 2021 | 5.570 | 5.715 | 5.500 | 5.550 | 608,025 | -0.11(-1.94%) |
Aug 25, 2021 | 5.680 | 5.710 | 5.550 | 5.660 | 446,532 | +0.00(+0.00%) |
Aug 24, 2021 | 5.470 | 5.690 | 5.455 | 5.660 | 428,013 | +0.28(+5.20%) |
Aug 23, 2021 | 5.120 | 5.430 | 5.110 | 5.380 | 606,202 | +0.41(+8.25%) |
Aug 20, 2021 | 4.770 | 5.040 | 4.770 | 4.970 | 524,738 | +0.12(+2.47%) |
Aug 19, 2021 | 5.030 | 5.090 | 4.790 | 4.850 | 1,064,122 | -0.32(-6.19%) |
Aug 18, 2021 | 5.250 | 5.400 | 5.150 | 5.170 | 683,644 | -0.06(-1.15%) |
Aug 17, 2021 | 5.270 | 5.440 | 5.150 | 5.230 | 500,736 | -0.12(-2.24%) |
Aug 16, 2021 | 5.470 | 5.500 | 5.290 | 5.350 | 684,786 | -0.30(-5.31%) |
Aug 13, 2021 | 5.790 | 5.920 | 5.615 | 5.650 | 520,994 | -0.18(-3.09%) |
Aug 12, 2021 | 5.850 | 5.970 | 5.780 | 5.830 | 639,250 | -0.02(-0.34%) |
Aug 11, 2021 | 5.720 | 5.900 | 5.600 | 5.850 | 475,230 | +0.02(+0.34%) |
Aug 10, 2021 | 5.500 | 5.870 | 5.490 | 5.830 | 567,566 | +0.39(+7.17%) |
Aug 09, 2021 | 5.500 | 5.580 | 5.300 | 5.440 | 673,800 | -0.20(-3.55%) |
Aug 06, 2021 | 5.570 | 5.700 | 5.510 | 5.640 | 587,411 | +0.21(+3.87%) |
Aug 05, 2021 | 5.410 | 5.570 | 5.410 | 5.430 | 588,320 | +0.07(+1.31%) |
Aug 04, 2021 | 5.620 | 5.720 | 5.300 | 5.360 | 1,036,331 | -0.42(-7.27%) |
Aug 03, 2021 | 5.570 | 5.820 | 5.430 | 5.780 | 1,030,788 | +0.19(+3.40%) |