Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.990 | 6.010 | 5.820 | 5.820 | 356,685 | -0.15(-2.51%) |
Oct 28, 2021 | 5.800 | 5.990 | 5.720 | 5.970 | 493,190 | +0.13(+2.23%) |
Oct 27, 2021 | 5.820 | 5.900 | 5.630 | 5.840 | 1,071,025 | -0.01(-0.17%) |
Oct 26, 2021 | 5.910 | 5.850 | 682,255 | +0.15(+2.63%) | ||
Oct 25, 2021 | 5.760 | 5.790 | 5.600 | 5.700 | 671,039 | -0.06(-1.04%) |
Oct 22, 2021 | 5.700 | 5.760 | 5.580 | 5.760 | 511,439 | +0.06(+1.05%) |
Oct 21, 2021 | 5.810 | 5.839 | 5.680 | 5.700 | 441,633 | -0.11(-1.89%) |
Oct 20, 2021 | 5.840 | 5.855 | 5.780 | 5.810 | 450,883 | -0.03(-0.51%) |
Oct 19, 2021 | 5.910 | 5.910 | 5.820 | 5.840 | 365,811 | -0.02(-0.34%) |
Oct 18, 2021 | 6.020 | 6.030 | 5.820 | 5.860 | 598,554 | -0.15(-2.50%) |
Oct 15, 2021 | 6.190 | 6.190 | 6.000 | 6.010 | 367,850 | -0.14(-2.28%) |
Oct 14, 2021 | 6.240 | 6.265 | 6.090 | 6.150 | 407,609 | -0.03(-0.49%) |
Oct 13, 2021 | 6.170 | 6.247 | 6.101 | 6.180 | 324,440 | +0.02(+0.32%) |
Oct 12, 2021 | 6.030 | 6.215 | 6.020 | 6.160 | 336,291 | +0.17(+2.84%) |
Oct 11, 2021 | 5.990 | 6.110 | 5.940 | 5.990 | 338,167 | -0.03(-0.50%) |
Oct 08, 2021 | 6.070 | 6.090 | 5.965 | 6.020 | 657,331 | -0.07(-1.15%) |
Oct 07, 2021 | 5.950 | 6.115 | 5.929 | 6.090 | 285,007 | +0.17(+2.87%) |
Oct 06, 2021 | 5.910 | 6.010 | 5.895 | 5.920 | 402,665 | -0.07(-1.17%) |
Oct 05, 2021 | 6.030 | 6.120 | 5.890 | 5.990 | 609,668 | -0.07(-1.16%) |
Oct 04, 2021 | 6.100 | 6.150 | 6.020 | 6.060 | 406,666 | -0.08(-1.30%) |
Oct 01, 2021 | 6.260 | 6.330 | 6.095 | 6.140 | 970,654 | -0.14(-2.23%) |
Sep 30, 2021 | 6.410 | 6.450 | 6.260 | 6.280 | 528,346 | -0.10(-1.57%) |
Sep 29, 2021 | 6.520 | 6.620 | 6.360 | 6.380 | 540,453 | -0.12(-1.85%) |
Sep 28, 2021 | 6.620 | 6.630 | 6.480 | 6.500 | 480,925 | -0.17(-2.55%) |
Sep 27, 2021 | 6.490 | 6.740 | 6.470 | 6.670 | 547,769 | +0.19(+2.93%) |
Sep 24, 2021 | 6.480 | 6.695 | 6.440 | 6.480 | 507,114 | -0.06(-0.92%) |
Sep 23, 2021 | 6.550 | 6.555 | 6.410 | 6.540 | 287,685 | +0.10(+1.55%) |
Sep 22, 2021 | 6.480 | 6.560 | 6.400 | 6.440 | 406,700 | -0.01(-0.16%) |
Sep 21, 2021 | 6.390 | 6.510 | 6.390 | 6.450 | 305,733 | +0.10(+1.57%) |
Sep 20, 2021 | 6.460 | 6.620 | 6.270 | 6.350 | 604,229 | -0.34(-5.08%) |
Sep 17, 2021 | 6.580 | 6.910 | 6.500 | 6.690 | 2,212,258 | +0.12(+1.83%) |
Sep 16, 2021 | 6.490 | 6.605 | 6.365 | 6.570 | 438,891 | +0.08(+1.23%) |
Sep 15, 2021 | 6.350 | 6.520 | 6.320 | 6.490 | 501,497 | +0.13(+2.04%) |
Sep 14, 2021 | 6.630 | 6.700 | 6.350 | 6.360 | 606,045 | -0.28(-4.22%) |
Sep 13, 2021 | 6.640 | 6.770 | 6.488 | 6.640 | 672,039 | +0.04(+0.61%) |
Sep 10, 2021 | 6.670 | 6.670 | 6.530 | 6.600 | 520,256 | -0.05(-0.75%) |
Sep 09, 2021 | 6.600 | 6.800 | 6.540 | 6.650 | 402,725 | +0.05(+0.76%) |
Sep 08, 2021 | 6.550 | 6.680 | 6.440 | 6.600 | 493,274 | +0.04(+0.61%) |
Sep 07, 2021 | 6.810 | 6.859 | 6.520 | 6.560 | 783,746 | -0.24(-3.53%) |
Sep 03, 2021 | 6.900 | 6.970 | 6.700 | 6.800 | 966,496 | -0.24(-3.41%) |
Sep 02, 2021 | 7.090 | 7.200 | 6.980 | 7.040 | 823,701 | +0.04(+0.57%) |
Sep 01, 2021 | 6.640 | 7.070 | 6.630 | 7.000 | 1,258,286 | +0.39(+5.90%) |
Aug 31, 2021 | 6.500 | 6.650 | 6.462 | 6.610 | 663,342 | +0.07(+1.07%) |
Aug 30, 2021 | 6.400 | 6.770 | 6.390 | 6.540 | 1,437,754 | +0.31(+4.98%) |
Aug 27, 2021 | 6.040 | 6.250 | 6.020 | 6.230 | 696,588 | +0.19(+3.15%) |
Aug 26, 2021 | 6.040 | 6.220 | 6.020 | 6.040 | 452,438 | -0.02(-0.33%) |
Aug 25, 2021 | 5.920 | 6.150 | 5.860 | 6.060 | 716,001 | +0.14(+2.36%) |
Aug 24, 2021 | 5.970 | 5.970 | 5.838 | 5.920 | 503,140 | -0.03(-0.50%) |
Aug 23, 2021 | 5.800 | 5.985 | 5.758 | 5.950 | 837,944 | +0.15(+2.59%) |
Aug 20, 2021 | 5.530 | 5.845 | 5.520 | 5.800 | 693,392 | +0.22(+3.94%) |
Aug 19, 2021 | 5.700 | 5.825 | 5.560 | 5.580 | 674,938 | -0.13(-2.28%) |
Aug 18, 2021 | 5.830 | 5.940 | 5.710 | 5.710 | 522,688 | -0.14(-2.39%) |
Aug 17, 2021 | 5.690 | 5.850 | 5.615 | 5.850 | 520,163 | +0.14(+2.45%) |
Aug 16, 2021 | 5.870 | 5.890 | 5.710 | 5.710 | 696,219 | -0.20(-3.38%) |
Aug 13, 2021 | 5.950 | 6.020 | 5.890 | 5.910 | 475,142 | -0.10(-1.66%) |
Aug 12, 2021 | 5.970 | 6.050 | 5.920 | 6.010 | 550,799 | +0.04(+0.67%) |
Aug 11, 2021 | 5.860 | 5.980 | 5.750 | 5.970 | 465,590 | +0.11(+1.88%) |
Aug 10, 2021 | 5.960 | 5.990 | 5.813 | 5.860 | 417,713 | -0.04(-0.68%) |
Aug 09, 2021 | 6.110 | 6.110 | 5.890 | 5.900 | 677,883 | -0.22(-3.59%) |
Aug 06, 2021 | 6.130 | 6.140 | 5.960 | 6.120 | 750,260 | -0.03(-0.49%) |
Aug 05, 2021 | 5.850 | 6.150 | 5.790 | 6.150 | 821,848 | +0.30(+5.13%) |
Aug 04, 2021 | 5.920 | 6.060 | 5.825 | 5.850 | 503,717 | -0.12(-2.01%) |
Aug 03, 2021 | 6.120 | 6.120 | 5.902 | 5.970 | 569,329 | -0.09(-1.49%) |