Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.550 | 5.709 | 5.510 | 5.580 | 140,830 | -0.03(-0.53%) |
Oct 28, 2021 | 5.600 | 5.670 | 5.530 | 5.610 | 116,511 | +0.01(+0.18%) |
Oct 27, 2021 | 5.580 | 5.660 | 5.500 | 5.600 | 172,331 | -0.01(-0.18%) |
Oct 26, 2021 | 5.790 | 5.610 | 129,638 | +0.00(+0.00%) | ||
Oct 25, 2021 | 5.630 | 5.730 | 5.570 | 5.610 | 203,179 | +0.03(+0.54%) |
Oct 22, 2021 | 5.730 | 5.730 | 5.380 | 5.580 | 335,764 | -0.21(-3.63%) |
Oct 21, 2021 | 5.960 | 6.140 | 5.700 | 5.790 | 276,399 | -0.11(-1.86%) |
Oct 20, 2021 | 5.950 | 6.020 | 5.850 | 5.900 | 176,802 | -0.07(-1.17%) |
Oct 19, 2021 | 5.880 | 6.020 | 5.880 | 5.970 | 179,292 | +0.05(+0.84%) |
Oct 18, 2021 | 6.130 | 6.220 | 5.862 | 5.920 | 186,455 | -0.22(-3.58%) |
Oct 15, 2021 | 6.200 | 6.200 | 6.010 | 6.140 | 147,736 | -0.06(-0.97%) |
Oct 14, 2021 | 6.220 | 6.329 | 6.150 | 6.200 | 133,681 | +0.02(+0.32%) |
Oct 13, 2021 | 6.100 | 6.340 | 6.080 | 6.180 | 286,937 | +0.18(+3.00%) |
Oct 12, 2021 | 5.940 | 6.030 | 5.762 | 6.000 | 239,273 | +0.12(+2.04%) |
Oct 11, 2021 | 5.870 | 6.030 | 5.800 | 5.880 | 250,262 | +0.02(+0.34%) |
Oct 08, 2021 | 5.960 | 6.270 | 5.800 | 5.860 | 424,315 | -0.04(-0.68%) |
Oct 07, 2021 | 6.090 | 6.198 | 5.900 | 5.900 | 337,853 | -0.18(-2.96%) |
Oct 06, 2021 | 6.050 | 6.190 | 5.933 | 6.080 | 214,171 | -0.04(-0.65%) |
Oct 05, 2021 | 6.410 | 6.460 | 6.111 | 6.120 | 221,648 | -0.26(-4.08%) |
Oct 04, 2021 | 6.630 | 6.660 | 6.310 | 6.380 | 290,072 | -0.32(-4.78%) |
Oct 01, 2021 | 6.610 | 6.810 | 6.505 | 6.700 | 296,439 | +0.15(+2.29%) |
Sep 30, 2021 | 6.490 | 6.630 | 6.360 | 6.550 | 223,895 | +0.21(+3.31%) |
Sep 29, 2021 | 6.570 | 6.630 | 6.340 | 6.340 | 207,518 | -0.21(-3.21%) |
Sep 28, 2021 | 6.930 | 7.018 | 6.490 | 6.550 | 417,123 | -0.57(-8.01%) |
Sep 27, 2021 | 6.270 | 7.260 | 6.220 | 7.120 | 1,248,904 | +0.83(+13.20%) |
Sep 24, 2021 | 6.680 | 6.730 | 6.290 | 6.290 | 250,690 | -0.41(-6.12%) |
Sep 23, 2021 | 6.580 | 6.730 | 6.430 | 6.700 | 255,102 | +0.09(+1.36%) |
Sep 22, 2021 | 6.590 | 6.720 | 6.440 | 6.610 | 265,518 | +0.07(+1.07%) |
Sep 21, 2021 | 6.390 | 6.650 | 6.390 | 6.540 | 317,932 | +0.15(+2.35%) |
Sep 20, 2021 | 6.450 | 6.640 | 6.252 | 6.390 | 334,506 | -0.31(-4.63%) |
Sep 17, 2021 | 6.640 | 6.750 | 6.450 | 6.700 | 204,910 | +0.12(+1.82%) |
Sep 16, 2021 | 6.600 | 6.660 | 6.390 | 6.580 | 445,508 | -0.02(-0.30%) |
Sep 15, 2021 | 6.460 | 6.660 | 6.440 | 6.600 | 212,782 | +0.06(+0.92%) |
Sep 14, 2021 | 6.840 | 6.845 | 6.480 | 6.540 | 286,848 | -0.13(-1.95%) |
Sep 13, 2021 | 6.920 | 6.930 | 6.480 | 6.670 | 396,614 | -0.14(-2.06%) |
Sep 10, 2021 | 7.110 | 7.200 | 6.720 | 6.810 | 520,600 | -0.22(-3.13%) |
Sep 09, 2021 | 7.010 | 7.355 | 6.870 | 7.030 | 477,171 | +0.05(+0.72%) |
Sep 08, 2021 | 7.330 | 7.350 | 6.860 | 6.980 | 496,037 | -0.37(-5.03%) |
Sep 07, 2021 | 7.300 | 7.510 | 7.130 | 7.350 | 544,632 | +0.08(+1.10%) |
Sep 03, 2021 | 7.310 | 7.310 | 6.930 | 7.270 | 881,206 | -0.10(-1.36%) |
Sep 02, 2021 | 7.280 | 7.550 | 7.223 | 7.370 | 662,192 | +0.22(+3.08%) |
Sep 01, 2021 | 6.900 | 7.340 | 6.840 | 7.150 | 854,748 | +0.28(+4.08%) |
Aug 31, 2021 | 6.940 | 7.100 | 6.620 | 6.870 | 601,841 | +0.03(+0.44%) |
Aug 30, 2021 | 6.810 | 7.190 | 6.710 | 6.840 | 703,402 | +0.05(+0.74%) |
Aug 27, 2021 | 6.600 | 6.880 | 6.430 | 6.790 | 593,369 | +0.19(+2.88%) |
Aug 26, 2021 | 6.520 | 6.940 | 6.510 | 6.600 | 680,805 | +0.05(+0.76%) |
Aug 25, 2021 | 6.310 | 6.690 | 6.200 | 6.550 | 858,145 | +0.25(+3.97%) |
Aug 24, 2021 | 6.250 | 6.310 | 6.020 | 6.300 | 624,036 | +0.13(+2.11%) |
Aug 23, 2021 | 5.810 | 6.270 | 5.700 | 6.170 | 794,359 | +0.53(+9.40%) |
Aug 20, 2021 | 5.480 | 5.760 | 5.410 | 5.640 | 574,211 | +0.21(+3.87%) |
Aug 19, 2021 | 5.700 | 5.710 | 5.410 | 5.430 | 501,201 | -0.29(-5.07%) |
Aug 18, 2021 | 5.750 | 5.935 | 5.573 | 5.720 | 382,727 | -0.03(-0.52%) |
Aug 17, 2021 | 5.550 | 5.810 | 5.430 | 5.750 | 805,546 | +0.16(+2.86%) |
Aug 16, 2021 | 5.990 | 6.000 | 5.580 | 5.590 | 773,873 | -0.32(-5.41%) |
Aug 13, 2021 | 6.170 | 6.200 | 5.850 | 5.910 | 650,153 | -0.20(-3.27%) |
Aug 12, 2021 | 5.960 | 6.130 | 5.900 | 6.110 | 576,867 | +0.13(+2.17%) |
Aug 11, 2021 | 6.090 | 6.140 | 5.860 | 5.980 | 608,041 | -0.07(-1.16%) |
Aug 10, 2021 | 6.250 | 6.290 | 5.850 | 6.050 | 994,724 | -0.17(-2.73%) |
Aug 09, 2021 | 5.990 | 6.460 | 5.950 | 6.220 | 1,178,651 | +0.15(+2.47%) |
Aug 06, 2021 | 5.868 | 6.195 | 5.770 | 6.070 | 1,131,129 | +0.12(+2.02%) |
Aug 05, 2021 | 5.780 | 6.140 | 5.740 | 5.950 | 1,885,633 | +0.18(+3.12%) |
Aug 04, 2021 | 5.620 | 5.930 | 5.460 | 5.770 | 1,764,016 | +0.23(+4.15%) |
Aug 03, 2021 | 5.850 | 5.870 | 5.373 | 5.540 | 3,087,088 | -0.32(-5.46%) |