Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.550 | 6.640 | 6.270 | 6.600 | 635,366 | +0.06(+0.92%) |
Oct 28, 2021 | 6.280 | 6.555 | 6.270 | 6.540 | 866,147 | +0.28(+4.47%) |
Oct 27, 2021 | 6.270 | 6.330 | 6.190 | 6.260 | 821,439 | -0.03(-0.48%) |
Oct 26, 2021 | 6.260 | 6.290 | 671,757 | +0.04(+0.64%) | ||
Oct 25, 2021 | 6.230 | 6.330 | 6.200 | 6.250 | 629,325 | +0.01(+0.16%) |
Oct 22, 2021 | 6.290 | 6.290 | 6.180 | 6.240 | 397,901 | -0.08(-1.27%) |
Oct 21, 2021 | 6.350 | 6.420 | 6.310 | 6.320 | 439,793 | -0.01(-0.16%) |
Oct 20, 2021 | 6.420 | 6.430 | 6.260 | 6.330 | 541,402 | -0.08(-1.25%) |
Oct 19, 2021 | 6.150 | 6.420 | 6.120 | 6.410 | 1,331,766 | +0.31(+5.08%) |
Oct 18, 2021 | 6.100 | 6.185 | 6.050 | 6.100 | 787,501 | -0.03(-0.49%) |
Oct 15, 2021 | 6.280 | 6.290 | 6.100 | 6.130 | 710,017 | -0.07(-1.13%) |
Oct 14, 2021 | 6.200 | 6.350 | 6.150 | 6.200 | 844,131 | +0.08(+1.31%) |
Oct 13, 2021 | 6.140 | 6.230 | 6.074 | 6.120 | 800,888 | +0.01(+0.16%) |
Oct 12, 2021 | 6.040 | 6.159 | 5.985 | 6.110 | 536,735 | +0.13(+2.17%) |
Oct 11, 2021 | 5.990 | 6.090 | 5.920 | 5.980 | 427,614 | -0.05(-0.83%) |
Oct 08, 2021 | 6.130 | 6.130 | 5.990 | 6.030 | 695,561 | -0.09(-1.47%) |
Oct 07, 2021 | 6.160 | 6.220 | 6.100 | 6.120 | 778,645 | +0.03(+0.49%) |
Oct 06, 2021 | 5.990 | 6.105 | 5.950 | 6.090 | 669,664 | +0.04(+0.66%) |
Oct 05, 2021 | 5.980 | 6.180 | 5.940 | 6.050 | 1,001,181 | +0.08(+1.34%) |
Oct 04, 2021 | 6.130 | 6.160 | 5.900 | 5.970 | 2,046,667 | -0.19(-3.08%) |
Oct 01, 2021 | 6.120 | 6.200 | 6.020 | 6.160 | 778,495 | +0.07(+1.15%) |
Sep 30, 2021 | 6.140 | 6.310 | 6.085 | 6.090 | 894,076 | +0.00(+0.00%) |
Sep 29, 2021 | 6.220 | 6.280 | 6.035 | 6.090 | 1,243,022 | -0.10(-1.62%) |
Sep 28, 2021 | 6.370 | 6.450 | 6.175 | 6.190 | 1,237,261 | -0.25(-3.88%) |
Sep 27, 2021 | 6.570 | 6.580 | 6.290 | 6.440 | 864,043 | -0.14(-2.13%) |
Sep 24, 2021 | 6.620 | 6.700 | 6.560 | 6.580 | 929,077 | -0.10(-1.50%) |
Sep 23, 2021 | 6.510 | 6.690 | 6.420 | 6.680 | 1,213,694 | +0.27(+4.21%) |
Sep 22, 2021 | 6.420 | 6.500 | 6.280 | 6.410 | 757,780 | +0.04(+0.63%) |
Sep 21, 2021 | 6.390 | 6.500 | 6.350 | 6.370 | 553,354 | +0.00(+0.00%) |
Sep 20, 2021 | 6.480 | 6.620 | 6.330 | 6.370 | 1,436,339 | -0.29(-4.35%) |
Sep 17, 2021 | 6.300 | 6.680 | 6.265 | 6.660 | 3,101,354 | +0.41(+6.56%) |
Sep 16, 2021 | 6.220 | 6.320 | 6.080 | 6.250 | 882,698 | +0.06(+0.97%) |
Sep 15, 2021 | 6.150 | 6.240 | 6.050 | 6.190 | 716,902 | +0.11(+1.81%) |
Sep 14, 2021 | 6.130 | 6.180 | 6.040 | 6.080 | 589,192 | -0.03(-0.49%) |
Sep 13, 2021 | 6.220 | 6.250 | 6.015 | 6.110 | 783,729 | -0.09(-1.45%) |
Sep 10, 2021 | 6.300 | 6.400 | 6.200 | 6.200 | 731,793 | -0.08(-1.27%) |
Sep 09, 2021 | 6.310 | 6.430 | 6.230 | 6.280 | 736,791 | +0.00(+0.00%) |
Sep 08, 2021 | 6.360 | 6.425 | 6.245 | 6.280 | 725,530 | -0.11(-1.72%) |
Sep 07, 2021 | 6.450 | 6.545 | 6.370 | 6.390 | 747,961 | -0.10(-1.54%) |
Sep 03, 2021 | 6.550 | 6.595 | 6.470 | 6.490 | 553,416 | -0.06(-0.92%) |
Sep 02, 2021 | 6.470 | 6.620 | 6.470 | 6.550 | 845,043 | +0.10(+1.55%) |
Sep 01, 2021 | 6.480 | 6.540 | 6.380 | 6.450 | 1,039,441 | +0.00(+0.00%) |
Aug 31, 2021 | 6.400 | 6.460 | 6.330 | 6.450 | 839,980 | +0.08(+1.26%) |
Aug 30, 2021 | 6.380 | 6.500 | 6.330 | 6.370 | 1,034,403 | +0.02(+0.31%) |
Aug 27, 2021 | 6.110 | 6.405 | 6.080 | 6.350 | 1,463,239 | +0.25(+4.10%) |
Aug 26, 2021 | 6.200 | 6.280 | 6.080 | 6.100 | 683,532 | -0.10(-1.61%) |
Aug 25, 2021 | 6.210 | 6.230 | 6.090 | 6.200 | 684,983 | -0.04(-0.64%) |
Aug 24, 2021 | 6.090 | 6.270 | 6.090 | 6.240 | 938,000 | +0.16(+2.63%) |
Aug 23, 2021 | 5.960 | 6.215 | 5.910 | 6.080 | 1,388,803 | +0.19(+3.23%) |
Aug 20, 2021 | 5.660 | 5.945 | 5.655 | 5.890 | 1,189,600 | +0.20(+3.51%) |
Aug 19, 2021 | 5.810 | 5.850 | 5.670 | 5.690 | 1,061,471 | -0.16(-2.74%) |
Aug 18, 2021 | 5.930 | 6.040 | 5.795 | 5.850 | 1,187,392 | -0.02(-0.34%) |
Aug 17, 2021 | 5.850 | 5.918 | 5.740 | 5.870 | 1,145,895 | -0.03(-0.51%) |
Aug 16, 2021 | 6.090 | 6.097 | 5.840 | 5.900 | 1,293,052 | -0.11(-1.83%) |
Aug 13, 2021 | 6.190 | 6.190 | 6.000 | 6.010 | 834,058 | -0.17(-2.75%) |
Aug 12, 2021 | 6.030 | 6.200 | 6.025 | 6.180 | 919,685 | +0.10(+1.64%) |
Aug 11, 2021 | 6.200 | 6.200 | 6.010 | 6.080 | 1,060,559 | -0.11(-1.78%) |
Aug 10, 2021 | 6.370 | 6.400 | 6.140 | 6.190 | 1,488,519 | -0.22(-3.43%) |
Aug 09, 2021 | 6.250 | 6.580 | 6.190 | 6.410 | 1,833,326 | +0.18(+2.89%) |
Aug 06, 2021 | 6.180 | 6.250 | 6.120 | 6.230 | 1,189,292 | -0.01(-0.16%) |
Aug 05, 2021 | 6.090 | 6.310 | 6.060 | 6.240 | 1,851,644 | +0.05(+0.81%) |
Aug 04, 2021 | 5.850 | 6.400 | 5.820 | 6.190 | 10,556,787 | +1.06(+20.66%) |
Aug 03, 2021 | 5.100 | 5.140 | 5.000 | 5.130 | 2,262,615 | +0.02(+0.39%) |