Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.720 | 6.760 | 6.440 | 6.500 | 7,026,422 | -0.19(-2.84%) |
Oct 28, 2021 | 6.500 | 6.700 | 6.450 | 6.690 | 2,323,523 | +0.16(+2.45%) |
Oct 27, 2021 | 6.460 | 6.675 | 6.430 | 6.530 | 1,188,006 | +0.03(+0.46%) |
Oct 26, 2021 | 6.620 | 6.500 | 1,444,648 | -0.13(-1.96%) | ||
Oct 25, 2021 | 6.590 | 6.660 | 6.530 | 6.630 | 1,179,871 | +0.00(+0.00%) |
Oct 22, 2021 | 6.690 | 6.799 | 6.595 | 6.630 | 967,512 | -0.11(-1.63%) |
Oct 21, 2021 | 6.680 | 6.780 | 6.610 | 6.740 | 1,874,440 | +0.03(+0.45%) |
Oct 20, 2021 | 6.870 | 6.960 | 6.700 | 6.710 | 2,103,572 | -0.09(-1.32%) |
Oct 19, 2021 | 6.580 | 6.820 | 6.560 | 6.800 | 1,192,183 | +0.18(+2.72%) |
Oct 18, 2021 | 6.550 | 6.640 | 6.445 | 6.620 | 810,198 | +0.02(+0.30%) |
Oct 15, 2021 | 6.700 | 6.700 | 6.540 | 6.600 | 1,273,028 | -0.01(-0.15%) |
Oct 14, 2021 | 6.700 | 6.780 | 6.590 | 6.610 | 967,595 | -0.02(-0.30%) |
Oct 13, 2021 | 6.840 | 6.850 | 6.600 | 6.630 | 2,215,666 | -0.21(-3.07%) |
Oct 12, 2021 | 7.010 | 7.080 | 6.750 | 6.840 | 3,236,922 | -0.17(-2.43%) |
Oct 11, 2021 | 6.790 | 7.130 | 6.770 | 7.010 | 3,194,302 | +0.26(+3.85%) |
Oct 08, 2021 | 6.380 | 6.770 | 6.360 | 6.750 | 3,264,165 | +0.37(+5.80%) |
Oct 07, 2021 | 6.390 | 6.535 | 6.350 | 6.380 | 2,015,614 | +0.03(+0.47%) |
Oct 06, 2021 | 6.290 | 6.385 | 6.165 | 6.350 | 2,091,413 | -0.04(-0.63%) |
Oct 05, 2021 | 6.440 | 6.470 | 6.290 | 6.390 | 2,210,454 | -0.02(-0.31%) |
Oct 04, 2021 | 6.450 | 6.510 | 6.340 | 6.410 | 3,217,544 | +0.01(+0.16%) |
Oct 01, 2021 | 6.380 | 6.430 | 6.180 | 6.400 | 3,113,242 | +0.10(+1.59%) |
Sep 30, 2021 | 6.230 | 6.360 | 6.130 | 6.300 | 4,656,832 | +0.03(+0.48%) |
Sep 29, 2021 | 6.130 | 6.415 | 6.096 | 6.270 | 15,829,471 | +0.27(+4.50%) |
Sep 28, 2021 | 5.620 | 6.160 | 5.500 | 6.000 | 8,599,250 | -0.14(-2.28%) |
Sep 27, 2021 | 5.860 | 6.180 | 5.860 | 6.140 | 2,553,158 | +0.27(+4.60%) |
Sep 24, 2021 | 6.070 | 6.110 | 5.660 | 5.870 | 5,336,011 | -0.36(-5.78%) |
Sep 23, 2021 | 6.750 | 6.750 | 6.220 | 6.230 | 3,316,143 | -0.44(-6.60%) |
Sep 22, 2021 | 6.620 | 6.750 | 6.529 | 6.670 | 1,217,113 | +0.12(+1.83%) |
Sep 21, 2021 | 6.500 | 6.640 | 6.450 | 6.550 | 1,191,889 | +0.11(+1.71%) |
Sep 20, 2021 | 6.480 | 6.540 | 6.330 | 6.440 | 2,163,773 | -0.18(-2.72%) |
Sep 17, 2021 | 6.560 | 6.670 | 6.510 | 6.620 | 2,837,658 | +0.06(+0.91%) |
Sep 16, 2021 | 6.560 | 6.605 | 6.490 | 6.560 | 901,522 | +0.01(+0.15%) |
Sep 15, 2021 | 6.550 | 6.575 | 6.370 | 6.550 | 1,301,017 | -0.01(-0.15%) |
Sep 14, 2021 | 6.750 | 6.790 | 6.540 | 6.560 | 1,162,112 | -0.19(-2.81%) |
Sep 13, 2021 | 6.820 | 6.870 | 6.700 | 6.750 | 698,321 | +0.01(+0.15%) |
Sep 10, 2021 | 6.890 | 6.910 | 6.700 | 6.740 | 1,083,792 | -0.11(-1.61%) |
Sep 09, 2021 | 6.660 | 7.010 | 6.630 | 6.850 | 1,445,551 | +0.13(+1.93%) |
Sep 08, 2021 | 6.850 | 6.890 | 6.675 | 6.720 | 1,888,339 | -0.17(-2.47%) |
Sep 07, 2021 | 6.910 | 7.000 | 6.760 | 6.890 | 1,382,729 | -0.06(-0.86%) |
Sep 03, 2021 | 7.070 | 7.071 | 6.805 | 6.950 | 1,198,315 | -0.17(-2.39%) |
Sep 02, 2021 | 7.190 | 7.260 | 7.120 | 7.120 | 742,999 | -0.02(-0.28%) |
Sep 01, 2021 | 7.270 | 7.355 | 7.090 | 7.140 | 1,570,324 | -0.16(-2.19%) |
Aug 31, 2021 | 6.850 | 7.360 | 6.760 | 7.300 | 4,525,737 | +0.46(+6.73%) |
Aug 30, 2021 | 6.900 | 6.900 | 6.745 | 6.840 | 849,561 | +0.01(+0.15%) |
Aug 27, 2021 | 6.540 | 6.900 | 6.520 | 6.830 | 1,117,905 | +0.29(+4.43%) |
Aug 26, 2021 | 6.640 | 6.720 | 6.525 | 6.540 | 747,583 | -0.14(-2.10%) |
Aug 25, 2021 | 6.730 | 6.790 | 6.650 | 6.680 | 724,174 | -0.05(-0.74%) |
Aug 24, 2021 | 6.500 | 6.760 | 6.500 | 6.730 | 1,046,022 | +0.23(+3.54%) |
Aug 23, 2021 | 6.450 | 6.530 | 6.340 | 6.500 | 878,947 | +0.11(+1.72%) |
Aug 20, 2021 | 6.360 | 6.410 | 6.245 | 6.390 | 1,176,492 | +0.00(+0.00%) |
Aug 19, 2021 | 6.310 | 6.405 | 6.190 | 6.390 | 1,696,413 | +0.00(+0.00%) |
Aug 18, 2021 | 6.500 | 6.565 | 6.380 | 6.390 | 1,050,093 | -0.12(-1.84%) |
Aug 17, 2021 | 6.450 | 6.580 | 6.400 | 6.510 | 1,242,196 | -0.04(-0.61%) |
Aug 16, 2021 | 6.560 | 6.590 | 6.490 | 6.550 | 1,015,467 | -0.05(-0.76%) |
Aug 13, 2021 | 6.620 | 6.670 | 6.540 | 6.600 | 749,965 | -0.02(-0.30%) |
Aug 12, 2021 | 6.640 | 6.665 | 6.520 | 6.620 | 1,188,374 | -0.02(-0.30%) |
Aug 11, 2021 | 6.600 | 6.660 | 6.510 | 6.640 | 1,104,655 | +0.01(+0.15%) |
Aug 10, 2021 | 6.750 | 6.840 | 6.565 | 6.630 | 2,279,000 | -0.16(-2.36%) |
Aug 09, 2021 | 6.880 | 6.885 | 6.500 | 6.790 | 2,301,637 | -0.21(-3.00%) |
Aug 06, 2021 | 7.140 | 7.201 | 6.520 | 7.000 | 3,807,900 | -0.30(-4.11%) |
Aug 05, 2021 | 7.260 | 7.335 | 7.070 | 7.300 | 3,040,171 | +0.10(+1.39%) |
Aug 04, 2021 | 7.280 | 7.350 | 7.085 | 7.200 | 1,563,673 | -0.19(-2.57%) |
Aug 03, 2021 | 7.550 | 7.560 | 7.350 | 7.390 | 1,210,745 | -0.11(-1.47%) |