Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.140 | 7.140 | 6.857 | 6.954 | 1,699,338 | -0.23(-3.16%) |
Oct 28, 2021 | 7.024 | 7.181 | 6.918 | 7.181 | 2,290,369 | +0.17(+2.37%) |
Oct 27, 2021 | 7.155 | 7.286 | 6.980 | 7.015 | 1,913,963 | -0.20(-2.79%) |
Oct 26, 2021 | 7.418 | 7.216 | 1,428,635 | -0.18(-2.49%) | ||
Oct 25, 2021 | 7.409 | 7.527 | 7.286 | 7.400 | 1,213,397 | +0.06(+0.84%) |
Oct 22, 2021 | 7.321 | 7.365 | 7.199 | 7.339 | 2,154,903 | +0.07(+0.96%) |
Oct 21, 2021 | 7.313 | 7.466 | 7.207 | 7.269 | 2,712,269 | -0.16(-2.12%) |
Oct 20, 2021 | 7.286 | 7.562 | 7.207 | 7.426 | 5,122,748 | +0.11(+1.56%) |
Oct 19, 2021 | 7.278 | 7.321 | 7.133 | 7.313 | 1,733,200 | +0.08(+1.09%) |
Oct 18, 2021 | 7.234 | 7.339 | 7.094 | 7.234 | 1,801,477 | +0.09(+1.23%) |
Oct 15, 2021 | 7.199 | 7.348 | 7.137 | 7.146 | 2,401,122 | -0.01(-0.12%) |
Oct 14, 2021 | 7.041 | 7.181 | 6.962 | 7.155 | 1,850,395 | +0.17(+2.38%) |
Oct 13, 2021 | 6.691 | 6.997 | 6.638 | 6.989 | 2,031,344 | +0.20(+2.97%) |
Oct 12, 2021 | 6.691 | 6.888 | 6.612 | 6.787 | 2,659,383 | +0.06(+0.91%) |
Oct 11, 2021 | 6.612 | 6.783 | 6.603 | 6.726 | 2,233,385 | +0.18(+2.67%) |
Oct 08, 2021 | 6.376 | 6.559 | 6.340 | 6.551 | 1,625,901 | +0.22(+3.46%) |
Oct 07, 2021 | 6.113 | 6.376 | 6.073 | 6.332 | 1,501,789 | +0.22(+3.58%) |
Oct 06, 2021 | 6.227 | 6.279 | 6.003 | 6.113 | 2,004,114 | -0.25(-3.99%) |
Oct 05, 2021 | 6.393 | 6.520 | 6.192 | 6.367 | 1,981,289 | +0.08(+1.25%) |
Oct 04, 2021 | 6.244 | 6.376 | 6.130 | 6.288 | 1,882,711 | +0.18(+3.01%) |
Oct 01, 2021 | 6.078 | 6.139 | 5.933 | 6.104 | 1,418,188 | +0.13(+2.20%) |
Sep 30, 2021 | 6.130 | 6.174 | 5.981 | 5.973 | 3,234,804 | -0.18(-2.99%) |
Sep 29, 2021 | 6.165 | 6.174 | 5.981 | 6.157 | 1,712,947 | +0.03(+0.43%) |
Sep 28, 2021 | 6.297 | 6.428 | 6.122 | 6.130 | 3,034,753 | -0.11(-1.69%) |
Sep 27, 2021 | 5.973 | 6.314 | 5.973 | 6.235 | 3,618,186 | +0.33(+5.64%) |
Sep 24, 2021 | 5.824 | 5.942 | 5.789 | 5.903 | 1,699,624 | +0.02(+0.30%) |
Sep 23, 2021 | 5.754 | 5.929 | 5.701 | 5.885 | 2,428,028 | +0.16(+2.75%) |
Sep 22, 2021 | 5.675 | 5.894 | 5.636 | 5.727 | 3,455,539 | +0.15(+2.67%) |
Sep 21, 2021 | 5.631 | 5.684 | 5.474 | 5.579 | 1,256,515 | +0.04(+0.79%) |
Sep 20, 2021 | 5.614 | 5.710 | 5.360 | 5.535 | 6,051,302 | -0.34(-5.81%) |
Sep 17, 2021 | 5.789 | 5.964 | 5.574 | 5.876 | 19,800,792 | +0.01(+0.15%) |
Sep 16, 2021 | 5.911 | 5.999 | 5.806 | 5.868 | 4,077,908 | -0.04(-0.59%) |
Sep 15, 2021 | 5.614 | 5.964 | 5.614 | 5.903 | 5,161,446 | +0.33(+5.97%) |
Sep 14, 2021 | 5.684 | 5.719 | 5.526 | 5.570 | 3,340,821 | -0.04(-0.78%) |
Sep 13, 2021 | 5.368 | 5.710 | 5.298 | 5.614 | 4,410,572 | +0.32(+5.95%) |
Sep 10, 2021 | 5.255 | 5.548 | 5.246 | 5.298 | 5,943,636 | +0.17(+3.24%) |
Sep 09, 2021 | 4.992 | 5.145 | 4.957 | 5.132 | 1,661,744 | +0.10(+1.91%) |
Sep 08, 2021 | 5.114 | 5.158 | 4.983 | 5.036 | 1,270,184 | -0.02(-0.35%) |
Sep 07, 2021 | 5.053 | 5.152 | 5.001 | 5.053 | 780,839 | -0.03(-0.52%) |
Sep 03, 2021 | 5.079 | 5.202 | 5.036 | 5.079 | 1,344,721 | -0.02(-0.34%) |
Sep 02, 2021 | 4.843 | 5.123 | 4.843 | 5.097 | 2,411,947 | +0.26(+5.43%) |
Sep 01, 2021 | 4.712 | 4.852 | 4.628 | 4.834 | 2,775,669 | +0.11(+2.41%) |
Aug 31, 2021 | 4.668 | 4.755 | 4.602 | 4.720 | 2,309,773 | +0.01(+0.19%) |
Aug 30, 2021 | 4.939 | 4.939 | 4.703 | 4.712 | 1,515,054 | -0.18(-3.58%) |
Aug 27, 2021 | 4.668 | 4.887 | 4.668 | 4.887 | 1,620,050 | +0.25(+5.28%) |
Aug 26, 2021 | 4.773 | 4.808 | 4.633 | 4.642 | 1,277,965 | -0.12(-2.57%) |
Aug 25, 2021 | 4.694 | 4.843 | 4.694 | 4.764 | 1,227,944 | +0.04(+0.93%) |
Aug 24, 2021 | 4.606 | 4.755 | 4.598 | 4.720 | 2,383,187 | +0.11(+2.47%) |
Aug 23, 2021 | 4.589 | 4.668 | 4.528 | 4.606 | 1,903,013 | +0.19(+4.36%) |
Aug 20, 2021 | 4.221 | 4.431 | 4.212 | 4.414 | 1,637,891 | +0.14(+3.28%) |
Aug 19, 2021 | 4.353 | 4.388 | 4.191 | 4.274 | 3,362,347 | -0.16(-3.56%) |
Aug 18, 2021 | 4.571 | 4.589 | 4.423 | 4.431 | 1,793,866 | -0.14(-3.07%) |
Aug 17, 2021 | 4.536 | 4.676 | 4.501 | 4.571 | 1,236,324 | -0.04(-0.95%) |
Aug 16, 2021 | 4.694 | 4.755 | 4.598 | 4.615 | 1,645,842 | -0.11(-2.41%) |
Aug 13, 2021 | 4.904 | 4.966 | 4.720 | 4.729 | 1,350,836 | -0.18(-3.57%) |
Aug 12, 2021 | 4.860 | 4.922 | 4.703 | 4.904 | 1,630,588 | +0.10(+2.00%) |
Aug 11, 2021 | 4.790 | 4.825 | 4.694 | 4.808 | 1,251,138 | +0.03(+0.55%) |
Aug 10, 2021 | 4.642 | 4.834 | 4.642 | 4.782 | 1,954,240 | +0.17(+3.61%) |
Aug 09, 2021 | 4.589 | 4.685 | 4.519 | 4.615 | 2,095,489 | -0.02(-0.38%) |
Aug 06, 2021 | 4.729 | 4.773 | 4.628 | 4.633 | 1,640,787 | -0.01(-0.19%) |
Aug 05, 2021 | 4.545 | 4.764 | 4.545 | 4.642 | 1,989,694 | +0.12(+2.71%) |
Aug 04, 2021 | 4.738 | 4.808 | 4.506 | 4.519 | 3,445,668 | -0.23(-4.80%) |
Aug 03, 2021 | 4.764 | 4.852 | 4.598 | 4.747 | 2,210,244 | -0.02(-0.37%) |