Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.430 | 5.230 | 5.240 | 497,715 | -0.21(-3.85%) | |
Oct 28, 2021 | 5.240 | 5.470 | 5.220 | 5.450 | 711,522 | +0.22(+4.21%) |
Oct 27, 2021 | 5.310 | 5.350 | 5.190 | 5.230 | 433,331 | -0.11(-2.06%) |
Oct 26, 2021 | 5.300 | 5.340 | 758,035 | +0.09(+1.71%) | ||
Oct 25, 2021 | 5.350 | 5.420 | 5.020 | 5.250 | 1,633,397 | -0.08(-1.50%) |
Oct 22, 2021 | 5.670 | 5.690 | 5.140 | 5.330 | 1,183,123 | -0.37(-6.49%) |
Oct 21, 2021 | 5.730 | 5.880 | 5.630 | 5.700 | 541,487 | -0.02(-0.35%) |
Oct 20, 2021 | 5.740 | 5.790 | 5.660 | 5.720 | 446,684 | -0.04(-0.69%) |
Oct 19, 2021 | 5.890 | 5.910 | 5.750 | 5.760 | 322,799 | -0.10(-1.71%) |
Oct 18, 2021 | 6.040 | 6.040 | 5.800 | 5.860 | 624,878 | -0.23(-3.78%) |
Oct 15, 2021 | 6.270 | 6.300 | 6.050 | 6.090 | 572,468 | -0.08(-1.30%) |
Oct 14, 2021 | 6.020 | 6.370 | 6.020 | 6.170 | 636,418 | +0.19(+3.18%) |
Oct 13, 2021 | 5.740 | 6.080 | 5.650 | 5.980 | 755,211 | +0.25(+4.36%) |
Oct 12, 2021 | 5.830 | 5.949 | 5.680 | 5.730 | 606,452 | -0.08(-1.38%) |
Oct 11, 2021 | 5.550 | 5.970 | 5.510 | 5.810 | 857,308 | +0.22(+3.94%) |
Oct 08, 2021 | 5.800 | 5.900 | 5.420 | 5.590 | 1,133,152 | -0.21(-3.62%) |
Oct 07, 2021 | 5.960 | 5.980 | 5.750 | 5.800 | 633,004 | -0.14(-2.36%) |
Oct 06, 2021 | 6.060 | 6.100 | 5.910 | 5.940 | 595,021 | -0.21(-3.41%) |
Oct 05, 2021 | 6.090 | 6.330 | 5.990 | 6.150 | 887,884 | +0.12(+1.99%) |
Oct 04, 2021 | 6.230 | 6.280 | 5.940 | 6.030 | 667,581 | -0.25(-3.98%) |
Oct 01, 2021 | 6.200 | 6.295 | 5.930 | 6.280 | 682,144 | +0.09(+1.45%) |
Sep 30, 2021 | 6.270 | 6.351 | 6.080 | 6.190 | 499,195 | -0.02(-0.32%) |
Sep 29, 2021 | 6.620 | 6.620 | 6.190 | 6.210 | 704,545 | -0.35(-5.34%) |
Sep 28, 2021 | 6.740 | 6.740 | 6.520 | 6.560 | 496,021 | -0.25(-3.67%) |
Sep 27, 2021 | 6.730 | 7.000 | 6.560 | 6.810 | 555,306 | +0.14(+2.10%) |
Sep 24, 2021 | 7.060 | 7.075 | 6.640 | 6.670 | 567,317 | -0.44(-6.19%) |
Sep 23, 2021 | 6.800 | 7.200 | 6.670 | 7.110 | 1,164,039 | +0.31(+4.56%) |
Sep 22, 2021 | 6.500 | 6.820 | 6.360 | 6.800 | 1,072,576 | +0.42(+6.58%) |
Sep 21, 2021 | 6.220 | 6.550 | 6.220 | 6.380 | 967,400 | +0.12(+1.92%) |
Sep 20, 2021 | 6.200 | 6.350 | 6.050 | 6.260 | 838,367 | -0.09(-1.42%) |
Sep 17, 2021 | 6.170 | 6.360 | 5.970 | 6.350 | 1,798,976 | +0.21(+3.42%) |
Sep 16, 2021 | 6.260 | 6.350 | 6.060 | 6.140 | 1,078,878 | -0.13(-2.07%) |
Sep 15, 2021 | 6.460 | 6.490 | 5.930 | 6.270 | 3,595,144 | -0.16(-2.49%) |
Sep 14, 2021 | 6.520 | 6.590 | 6.341 | 6.430 | 738,586 | -0.07(-1.08%) |
Sep 13, 2021 | 6.790 | 6.790 | 6.460 | 6.500 | 652,281 | -0.22(-3.27%) |
Sep 10, 2021 | 6.920 | 6.946 | 6.630 | 6.720 | 558,116 | -0.20(-2.89%) |
Sep 09, 2021 | 6.800 | 7.130 | 6.800 | 6.920 | 337,682 | +0.12(+1.76%) |
Sep 08, 2021 | 7.010 | 7.019 | 6.600 | 6.800 | 620,209 | -0.18(-2.58%) |
Sep 07, 2021 | 6.850 | 7.080 | 6.770 | 6.980 | 705,193 | +0.09(+1.31%) |
Sep 03, 2021 | 7.020 | 7.090 | 6.810 | 6.890 | 576,881 | -0.19(-2.68%) |
Sep 02, 2021 | 7.160 | 7.209 | 7.050 | 7.080 | 375,879 | -0.05(-0.70%) |
Sep 01, 2021 | 7.100 | 7.150 | 7.010 | 7.130 | 297,612 | +0.03(+0.42%) |
Aug 31, 2021 | 6.950 | 7.240 | 6.940 | 7.100 | 725,673 | +0.19(+2.75%) |
Aug 30, 2021 | 7.080 | 7.280 | 6.820 | 6.910 | 827,233 | -0.24(-3.36%) |
Aug 27, 2021 | 6.660 | 7.245 | 6.600 | 7.150 | 586,821 | +0.53(+8.01%) |
Aug 26, 2021 | 6.750 | 6.940 | 6.560 | 6.620 | 435,961 | -0.16(-2.36%) |
Aug 25, 2021 | 6.730 | 6.933 | 6.620 | 6.780 | 508,253 | +0.10(+1.50%) |
Aug 24, 2021 | 6.530 | 6.760 | 6.300 | 6.680 | 661,938 | +0.16(+2.45%) |
Aug 23, 2021 | 6.320 | 6.630 | 6.270 | 6.520 | 672,022 | +0.32(+5.16%) |
Aug 20, 2021 | 5.920 | 6.210 | 5.917 | 6.200 | 1,638,731 | +0.26(+4.38%) |
Aug 19, 2021 | 6.100 | 6.160 | 5.916 | 5.940 | 568,851 | -0.11(-1.82%) |
Aug 18, 2021 | 6.270 | 6.290 | 6.040 | 6.050 | 465,335 | -0.24(-3.82%) |
Aug 17, 2021 | 6.030 | 6.459 | 5.990 | 6.290 | 818,748 | +0.24(+3.97%) |
Aug 16, 2021 | 6.100 | 6.250 | 6.000 | 6.050 | 287,545 | -0.13(-2.10%) |
Aug 13, 2021 | 6.430 | 6.430 | 6.160 | 6.180 | 400,616 | -0.26(-4.04%) |
Aug 12, 2021 | 6.520 | 6.545 | 6.350 | 6.440 | 217,300 | -0.08(-1.23%) |
Aug 11, 2021 | 6.360 | 6.640 | 6.300 | 6.520 | 291,787 | +0.15(+2.35%) |
Aug 10, 2021 | 6.530 | 6.530 | 6.230 | 6.370 | 371,886 | -0.16(-2.45%) |
Aug 09, 2021 | 6.680 | 6.800 | 6.510 | 6.530 | 315,057 | -0.19(-2.83%) |
Aug 06, 2021 | 6.630 | 6.764 | 6.510 | 6.720 | 382,899 | -0.01(-0.15%) |
Aug 05, 2021 | 6.260 | 6.880 | 6.000 | 6.730 | 1,190,508 | +0.25(+3.86%) |
Aug 04, 2021 | 6.610 | 6.680 | 6.380 | 6.480 | 612,366 | -0.18(-2.70%) |
Aug 03, 2021 | 6.890 | 6.890 | 6.600 | 6.660 | 457,240 | -0.20(-2.92%) |