Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.250 | 6.530 | 6.390 | 1,182,172 | +0.25(+4.07%) | |
Oct 28, 2021 | 6.030 | 6.150 | 6.020 | 6.140 | 1,313,382 | +0.15(+2.50%) |
Oct 27, 2021 | 6.110 | 6.220 | 5.990 | 5.990 | 544,162 | -0.26(-4.16%) |
Oct 26, 2021 | 6.260 | 6.250 | 805,743 | +0.03(+0.48%) | ||
Oct 25, 2021 | 6.000 | 6.245 | 5.970 | 6.220 | 781,879 | +0.25(+4.19%) |
Oct 22, 2021 | 5.920 | 5.980 | 5.890 | 5.970 | 1,016,017 | +0.05(+0.84%) |
Oct 21, 2021 | 5.950 | 5.990 | 5.860 | 5.920 | 650,077 | -0.01(-0.17%) |
Oct 20, 2021 | 5.870 | 5.940 | 5.820 | 5.930 | 545,942 | +0.06(+1.02%) |
Oct 19, 2021 | 5.850 | 5.880 | 5.795 | 5.870 | 471,568 | +0.08(+1.38%) |
Oct 18, 2021 | 5.660 | 5.820 | 5.630 | 5.790 | 485,477 | +0.08(+1.40%) |
Oct 15, 2021 | 5.850 | 5.850 | 5.710 | 5.710 | 1,021,868 | -0.01(-0.17%) |
Oct 14, 2021 | 5.480 | 5.745 | 5.460 | 5.720 | 1,468,880 | +0.30(+5.54%) |
Oct 13, 2021 | 5.420 | 5.450 | 5.305 | 5.420 | 773,003 | -0.01(-0.18%) |
Oct 12, 2021 | 5.510 | 5.580 | 5.340 | 5.430 | 2,197,029 | -0.11(-1.99%) |
Oct 11, 2021 | 5.590 | 5.670 | 5.535 | 5.540 | 288,624 | -0.03(-0.54%) |
Oct 08, 2021 | 5.710 | 5.710 | 5.570 | 5.570 | 443,982 | -0.17(-2.96%) |
Oct 07, 2021 | 5.750 | 5.860 | 5.710 | 5.740 | 461,615 | +0.03(+0.53%) |
Oct 06, 2021 | 5.680 | 5.740 | 5.575 | 5.710 | 630,159 | -0.05(-0.87%) |
Oct 05, 2021 | 5.730 | 5.780 | 5.660 | 5.760 | 413,563 | +0.04(+0.70%) |
Oct 04, 2021 | 5.720 | 5.871 | 5.655 | 5.720 | 949,802 | -0.07(-1.21%) |
Oct 01, 2021 | 5.690 | 5.870 | 5.665 | 5.790 | 871,011 | +0.12(+2.12%) |
Sep 30, 2021 | 5.820 | 5.920 | 5.670 | 5.670 | 801,715 | -0.13(-2.24%) |
Sep 29, 2021 | 5.800 | 5.870 | 5.685 | 5.800 | 648,678 | +0.00(+0.00%) |
Sep 28, 2021 | 6.110 | 6.140 | 5.790 | 5.800 | 1,322,669 | -0.30(-4.92%) |
Sep 27, 2021 | 6.060 | 6.210 | 6.050 | 6.100 | 964,515 | +0.10(+1.67%) |
Sep 24, 2021 | 5.920 | 6.030 | 5.845 | 6.000 | 347,484 | +0.05(+0.84%) |
Sep 23, 2021 | 5.730 | 5.960 | 5.700 | 5.950 | 737,606 | +0.28(+4.94%) |
Sep 22, 2021 | 5.620 | 5.755 | 5.620 | 5.670 | 878,906 | +0.12(+2.16%) |
Sep 21, 2021 | 5.700 | 5.748 | 5.550 | 5.550 | 820,346 | -0.12(-2.12%) |
Sep 20, 2021 | 5.570 | 5.830 | 5.510 | 5.670 | 1,478,982 | -0.28(-4.71%) |
Sep 17, 2021 | 5.810 | 5.960 | 5.720 | 5.950 | 4,229,062 | +0.17(+2.94%) |
Sep 16, 2021 | 5.920 | 5.940 | 5.765 | 5.780 | 823,988 | -0.14(-2.36%) |
Sep 15, 2021 | 5.880 | 5.970 | 5.820 | 5.920 | 1,079,737 | +0.06(+1.02%) |
Sep 14, 2021 | 6.070 | 6.080 | 5.825 | 5.860 | 1,119,384 | -0.19(-3.14%) |
Sep 13, 2021 | 6.040 | 6.105 | 6.020 | 6.050 | 531,172 | +0.02(+0.33%) |
Sep 10, 2021 | 6.110 | 6.160 | 6.010 | 6.030 | 886,849 | -0.04(-0.66%) |
Sep 09, 2021 | 6.010 | 6.130 | 5.985 | 6.070 | 550,016 | +0.03(+0.50%) |
Sep 08, 2021 | 6.120 | 6.160 | 6.030 | 6.040 | 469,269 | -0.11(-1.79%) |
Sep 07, 2021 | 6.240 | 6.310 | 6.135 | 6.150 | 618,385 | -0.07(-1.13%) |
Sep 03, 2021 | 6.360 | 6.399 | 6.160 | 6.220 | 654,288 | -0.15(-2.35%) |
Sep 02, 2021 | 6.340 | 6.490 | 6.320 | 6.370 | 758,261 | +0.05(+0.79%) |
Sep 01, 2021 | 6.350 | 6.365 | 6.230 | 6.320 | 575,410 | +0.01(+0.16%) |
Aug 31, 2021 | 6.290 | 6.330 | 6.210 | 6.310 | 505,579 | +0.04(+0.64%) |
Aug 30, 2021 | 6.360 | 6.395 | 6.170 | 6.270 | 702,677 | -0.08(-1.26%) |
Aug 27, 2021 | 6.120 | 6.380 | 6.140 | 6.350 | 790,934 | +0.21(+3.42%) |
Aug 26, 2021 | 6.270 | 6.275 | 6.130 | 6.140 | 892,116 | -0.14(-2.23%) |
Aug 25, 2021 | 6.290 | 6.380 | 6.240 | 6.280 | 691,461 | -0.01(-0.16%) |
Aug 24, 2021 | 6.250 | 6.300 | 6.180 | 6.290 | 1,032,945 | +0.03(+0.48%) |
Aug 23, 2021 | 6.180 | 6.309 | 6.130 | 6.260 | 801,123 | +0.15(+2.45%) |
Aug 20, 2021 | 5.870 | 6.160 | 5.870 | 6.110 | 684,694 | +0.15(+2.52%) |
Aug 19, 2021 | 5.970 | 6.070 | 5.850 | 5.960 | 722,265 | -0.07(-1.16%) |
Aug 18, 2021 | 6.140 | 6.140 | 6.010 | 6.030 | 672,127 | -0.10(-1.63%) |
Aug 17, 2021 | 6.260 | 6.260 | 6.105 | 6.130 | 636,212 | -0.19(-3.01%) |
Aug 16, 2021 | 6.250 | 6.370 | 6.150 | 6.320 | 795,862 | +0.03(+0.48%) |
Aug 13, 2021 | 6.350 | 6.400 | 6.270 | 6.290 | 622,313 | -0.09(-1.41%) |
Aug 12, 2021 | 6.530 | 6.530 | 6.370 | 6.380 | 1,742,720 | -0.12(-1.85%) |
Aug 11, 2021 | 6.500 | 6.530 | 6.450 | 6.500 | 505,663 | -0.01(-0.15%) |
Aug 10, 2021 | 6.390 | 6.530 | 6.360 | 6.510 | 904,268 | +0.07(+1.09%) |
Aug 09, 2021 | 6.560 | 6.600 | 6.420 | 6.440 | 1,197,100 | -0.11(-1.68%) |
Aug 06, 2021 | 6.420 | 6.625 | 6.420 | 6.550 | 665,338 | +0.08(+1.24%) |
Aug 05, 2021 | 6.450 | 6.540 | 6.405 | 6.470 | 362,911 | +0.05(+0.78%) |
Aug 04, 2021 | 6.360 | 6.470 | 6.350 | 6.420 | 605,274 | -0.03(-0.47%) |
Aug 03, 2021 | 6.330 | 6.510 | 6.300 | 6.450 | 980,690 | +0.12(+1.90%) |