Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.025 | 6.170 | 5.989 | 6.010 | 13,666 | -0.07(-1.15%) |
Oct 28, 2021 | 6.170 | 6.220 | 5.960 | 6.080 | 42,992 | -0.13(-2.09%) |
Oct 27, 2021 | 6.080 | 6.570 | 6.000 | 6.210 | 385,240 | +0.18(+2.99%) |
Oct 26, 2021 | 6.090 | 6.030 | 163,253 | -0.29(-4.59%) | ||
Oct 25, 2021 | 5.680 | 6.500 | 5.662 | 6.320 | 466,250 | +0.66(+11.66%) |
Oct 22, 2021 | 6.010 | 6.012 | 5.620 | 5.660 | 148,814 | -0.39(-6.45%) |
Oct 21, 2021 | 6.170 | 6.200 | 5.930 | 6.050 | 65,741 | -0.11(-1.72%) |
Oct 20, 2021 | 5.990 | 6.270 | 5.900 | 6.156 | 137,879 | +0.12(+1.92%) |
Oct 19, 2021 | 5.990 | 6.140 | 5.900 | 6.040 | 49,203 | +0.04(+0.67%) |
Oct 18, 2021 | 5.980 | 6.110 | 5.920 | 6.000 | 47,942 | -0.01(-0.17%) |
Oct 15, 2021 | 6.040 | 6.180 | 5.910 | 6.010 | 123,519 | -0.11(-1.80%) |
Oct 14, 2021 | 6.030 | 6.120 | 5.850 | 6.120 | 119,276 | +0.11(+1.83%) |
Oct 13, 2021 | 6.130 | 6.210 | 5.880 | 6.010 | 183,166 | -0.19(-3.06%) |
Oct 12, 2021 | 6.700 | 7.490 | 6.130 | 6.200 | 1,272,801 | -0.42(-6.27%) |
Oct 11, 2021 | 6.240 | 7.870 | 6.241 | 6.615 | 848,785 | +0.17(+2.72%) |
Oct 08, 2021 | 6.570 | 6.799 | 6.191 | 6.440 | 54,537 | -0.15(-2.28%) |
Oct 07, 2021 | 6.350 | 6.690 | 6.190 | 6.590 | 175,323 | +0.32(+5.10%) |
Oct 06, 2021 | 6.200 | 6.350 | 6.100 | 6.270 | 85,561 | +0.07(+1.13%) |
Oct 05, 2021 | 6.200 | 6.500 | 6.122 | 6.200 | 165,208 | +0.08(+1.24%) |
Oct 04, 2021 | 6.140 | 6.380 | 6.095 | 6.124 | 16,222 | -0.06(-0.91%) |
Oct 01, 2021 | 6.290 | 6.440 | 6.170 | 6.180 | 9,419 | -0.11(-1.75%) |
Sep 30, 2021 | 6.320 | 6.450 | 6.100 | 6.290 | 29,291 | +0.00(+0.00%) |
Sep 29, 2021 | 6.590 | 6.590 | 6.280 | 6.290 | 21,206 | -0.21(-3.23%) |
Sep 28, 2021 | 6.400 | 6.600 | 6.240 | 6.500 | 82,437 | +0.08(+1.25%) |
Sep 27, 2021 | 6.230 | 6.590 | 6.151 | 6.420 | 99,427 | +0.22(+3.55%) |
Sep 24, 2021 | 6.080 | 6.480 | 6.003 | 6.200 | 123,644 | +0.08(+1.31%) |
Sep 23, 2021 | 6.400 | 6.700 | 5.850 | 6.120 | 279,734 | -0.26(-4.08%) |
Sep 22, 2021 | 6.330 | 6.800 | 6.210 | 6.380 | 250,380 | +0.05(+0.79%) |
Sep 21, 2021 | 6.220 | 6.550 | 6.160 | 6.330 | 39,888 | +0.26(+4.28%) |
Sep 20, 2021 | 6.470 | 6.470 | 5.950 | 6.070 | 79,751 | -0.49(-7.47%) |
Sep 17, 2021 | 6.650 | 6.650 | 6.210 | 6.560 | 20,457 | -0.10(-1.50%) |
Sep 16, 2021 | 6.140 | 7.190 | 6.004 | 6.660 | 442,579 | +0.53(+8.65%) |
Sep 15, 2021 | 6.150 | 6.180 | 5.902 | 6.130 | 35,318 | -0.06(-0.97%) |
Sep 14, 2021 | 6.460 | 6.501 | 6.130 | 6.190 | 152,545 | -0.30(-4.62%) |
Sep 13, 2021 | 6.370 | 6.560 | 6.210 | 6.490 | 27,317 | +0.12(+1.88%) |
Sep 10, 2021 | 6.850 | 7.410 | 6.300 | 6.370 | 1,123,690 | -0.50(-7.28%) |
Sep 09, 2021 | 7.270 | 7.440 | 6.600 | 6.870 | 214,691 | -0.25(-3.51%) |
Sep 08, 2021 | 7.180 | 7.390 | 7.100 | 7.120 | 54,985 | -0.17(-2.33%) |
Sep 07, 2021 | 7.220 | 7.611 | 7.070 | 7.290 | 47,960 | +0.09(+1.25%) |
Sep 03, 2021 | 7.165 | 7.274 | 7.010 | 7.200 | 20,385 | +0.00(+0.07%) |
Sep 02, 2021 | 7.070 | 7.260 | 6.960 | 7.195 | 48,154 | -0.01(-0.21%) |
Sep 01, 2021 | 7.209 | 7.467 | 7.000 | 7.210 | 100,409 | +0.01(+0.14%) |
Aug 31, 2021 | 6.850 | 7.530 | 6.710 | 7.200 | 155,846 | +0.35(+5.11%) |
Aug 30, 2021 | 6.930 | 6.990 | 6.670 | 6.850 | 42,336 | -0.18(-2.56%) |
Aug 27, 2021 | 6.597 | 7.150 | 6.580 | 7.030 | 105,457 | +0.34(+5.08%) |
Aug 26, 2021 | 7.040 | 7.242 | 6.450 | 6.690 | 62,589 | -0.44(-6.17%) |
Aug 25, 2021 | 6.260 | 7.160 | 6.080 | 7.130 | 286,054 | +0.87(+13.90%) |
Aug 24, 2021 | 6.080 | 6.440 | 5.920 | 6.260 | 165,675 | +0.27(+4.51%) |
Aug 23, 2021 | 5.870 | 6.150 | 5.820 | 5.990 | 132,123 | +0.24(+4.17%) |
Aug 20, 2021 | 5.650 | 5.890 | 5.650 | 5.750 | 32,999 | +0.02(+0.35%) |
Aug 19, 2021 | 5.650 | 6.260 | 5.530 | 5.730 | 339,850 | +0.00(+0.00%) |
Aug 18, 2021 | 5.610 | 5.790 | 5.610 | 5.730 | 59,417 | +0.09(+1.60%) |
Aug 17, 2021 | 5.850 | 6.070 | 5.640 | 5.640 | 191,412 | -0.16(-2.76%) |
Aug 16, 2021 | 6.790 | 6.890 | 5.744 | 5.800 | 326,186 | -1.09(-15.82%) |
Aug 13, 2021 | 6.850 | 6.940 | 6.550 | 6.890 | 31,031 | +0.06(+0.88%) |
Aug 12, 2021 | 7.060 | 7.320 | 6.680 | 6.830 | 167,019 | -0.59(-7.95%) |
Aug 11, 2021 | 7.620 | 7.800 | 7.000 | 7.420 | 315,777 | +0.02(+0.27%) |
Aug 10, 2021 | 6.830 | 7.440 | 6.820 | 7.400 | 193,164 | +0.72(+10.78%) |
Aug 09, 2021 | 6.570 | 6.730 | 6.570 | 6.680 | 47,212 | +0.21(+3.25%) |
Aug 06, 2021 | 6.470 | 6.620 | 6.170 | 6.470 | 72,247 | -0.01(-0.15%) |
Aug 05, 2021 | 6.320 | 6.520 | 6.320 | 6.480 | 41,377 | +0.24(+3.85%) |
Aug 04, 2021 | 6.380 | 6.740 | 6.160 | 6.240 | 138,326 | -0.18(-2.80%) |
Aug 03, 2021 | 6.190 | 6.473 | 5.910 | 6.420 | 98,559 | +0.26(+4.22%) |