Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.190 | 6.250 | 5.780 | 6.120 | 77,193 | -0.11(-1.77%) |
Oct 28, 2021 | 6.080 | 6.250 | 5.910 | 6.230 | 55,528 | +0.26(+4.36%) |
Oct 27, 2021 | 6.470 | 6.740 | 5.960 | 5.970 | 238,279 | -0.67(-10.09%) |
Oct 26, 2021 | 5.770 | 6.640 | 1,766,277 | +1.18(+21.61%) | ||
Oct 25, 2021 | 5.610 | 5.610 | 5.350 | 5.460 | 43,570 | -0.14(-2.50%) |
Oct 22, 2021 | 5.740 | 5.740 | 5.340 | 5.600 | 86,566 | -0.09(-1.58%) |
Oct 21, 2021 | 5.850 | 5.990 | 5.670 | 5.690 | 37,056 | -0.27(-4.53%) |
Oct 20, 2021 | 5.990 | 6.250 | 5.840 | 5.960 | 92,708 | -0.02(-0.33%) |
Oct 19, 2021 | 5.780 | 6.100 | 5.710 | 5.980 | 42,624 | +0.20(+3.46%) |
Oct 18, 2021 | 5.900 | 6.030 | 5.660 | 5.780 | 35,067 | -0.12(-2.03%) |
Oct 15, 2021 | 6.110 | 6.180 | 5.830 | 5.900 | 34,973 | -0.18(-2.96%) |
Oct 14, 2021 | 5.780 | 6.220 | 5.661 | 6.080 | 61,191 | +0.42(+7.42%) |
Oct 13, 2021 | 5.630 | 5.770 | 5.500 | 5.660 | 43,511 | +0.03(+0.53%) |
Oct 12, 2021 | 5.530 | 5.790 | 5.470 | 5.630 | 27,937 | +0.10(+1.81%) |
Oct 11, 2021 | 5.740 | 5.810 | 5.500 | 5.530 | 38,518 | -0.21(-3.66%) |
Oct 08, 2021 | 5.980 | 6.140 | 5.650 | 5.740 | 54,309 | -0.14(-2.38%) |
Oct 07, 2021 | 5.700 | 6.190 | 5.610 | 5.880 | 68,823 | +0.23(+4.07%) |
Oct 06, 2021 | 6.200 | 6.200 | 5.610 | 5.650 | 158,997 | -0.65(-10.32%) |
Oct 05, 2021 | 6.530 | 6.530 | 6.000 | 6.300 | 140,162 | -0.20(-3.00%) |
Oct 04, 2021 | 6.750 | 6.770 | 6.460 | 6.495 | 44,409 | -0.50(-7.08%) |
Oct 01, 2021 | 6.690 | 7.175 | 6.510 | 6.990 | 37,674 | +0.30(+4.48%) |
Sep 30, 2021 | 6.760 | 6.880 | 6.490 | 6.690 | 45,463 | -0.04(-0.59%) |
Sep 29, 2021 | 6.780 | 6.990 | 6.560 | 6.730 | 45,348 | +0.03(+0.45%) |
Sep 28, 2021 | 7.090 | 7.090 | 6.650 | 6.700 | 70,873 | -0.37(-5.23%) |
Sep 27, 2021 | 7.290 | 7.290 | 6.820 | 7.070 | 83,163 | -0.11(-1.53%) |
Sep 24, 2021 | 7.400 | 7.500 | 7.150 | 7.180 | 51,093 | -0.38(-5.03%) |
Sep 23, 2021 | 7.850 | 7.850 | 7.360 | 7.560 | 39,060 | -0.17(-2.20%) |
Sep 22, 2021 | 7.700 | 7.970 | 7.300 | 7.730 | 96,264 | +0.04(+0.52%) |
Sep 21, 2021 | 7.570 | 7.780 | 7.550 | 7.690 | 59,872 | +0.09(+1.18%) |
Sep 20, 2021 | 7.410 | 7.680 | 7.140 | 7.600 | 77,050 | +0.08(+1.06%) |
Sep 17, 2021 | 7.660 | 7.840 | 7.500 | 7.520 | 105,605 | -0.22(-2.84%) |
Sep 16, 2021 | 7.800 | 7.890 | 7.460 | 7.740 | 52,274 | -0.02(-0.26%) |
Sep 15, 2021 | 7.730 | 7.760 | 7.420 | 7.760 | 58,410 | +0.10(+1.31%) |
Sep 14, 2021 | 7.710 | 7.780 | 7.270 | 7.660 | 54,213 | +0.05(+0.66%) |
Sep 13, 2021 | 7.320 | 7.800 | 7.320 | 7.610 | 84,760 | +0.27(+3.68%) |
Sep 10, 2021 | 7.590 | 7.590 | 7.150 | 7.340 | 81,643 | -0.23(-3.04%) |
Sep 09, 2021 | 7.390 | 7.640 | 7.110 | 7.570 | 128,137 | +0.19(+2.57%) |
Sep 08, 2021 | 7.930 | 7.930 | 7.300 | 7.380 | 126,387 | -0.39(-5.02%) |
Sep 07, 2021 | 7.720 | 8.020 | 7.720 | 7.770 | 53,466 | +0.00(+0.00%) |
Sep 03, 2021 | 7.850 | 7.970 | 7.600 | 7.770 | 45,828 | -0.02(-0.26%) |
Sep 02, 2021 | 8.000 | 8.140 | 7.700 | 7.790 | 56,795 | -0.20(-2.50%) |
Sep 01, 2021 | 7.980 | 8.270 | 7.900 | 7.990 | 51,527 | +0.01(+0.13%) |
Aug 31, 2021 | 8.330 | 8.330 | 7.900 | 7.980 | 67,292 | -0.21(-2.56%) |
Aug 30, 2021 | 7.860 | 8.200 | 7.700 | 8.190 | 94,961 | +0.29(+3.67%) |
Aug 27, 2021 | 7.880 | 8.100 | 7.770 | 7.900 | 53,956 | +0.08(+1.02%) |
Aug 26, 2021 | 8.100 | 8.130 | 7.620 | 7.820 | 72,259 | -0.22(-2.74%) |
Aug 25, 2021 | 7.900 | 8.190 | 7.785 | 8.040 | 95,471 | +0.06(+0.75%) |
Aug 24, 2021 | 7.770 | 7.980 | 7.700 | 7.980 | 38,212 | +0.09(+1.14%) |
Aug 23, 2021 | 7.960 | 8.000 | 7.750 | 7.890 | 35,148 | +0.15(+1.94%) |
Aug 20, 2021 | 7.600 | 8.080 | 7.530 | 7.740 | 47,448 | +0.06(+0.78%) |
Aug 19, 2021 | 7.850 | 8.100 | 7.550 | 7.680 | 86,380 | -0.21(-2.66%) |
Aug 18, 2021 | 7.800 | 8.160 | 7.650 | 7.890 | 54,458 | +0.03(+0.38%) |
Aug 17, 2021 | 7.770 | 7.990 | 7.560 | 7.860 | 90,890 | +0.10(+1.29%) |
Aug 16, 2021 | 8.050 | 8.190 | 7.650 | 7.760 | 89,275 | -0.37(-4.55%) |
Aug 13, 2021 | 8.210 | 8.213 | 8.000 | 8.130 | 47,970 | +0.02(+0.25%) |
Aug 12, 2021 | 8.060 | 8.330 | 7.800 | 8.110 | 114,526 | -0.08(-0.98%) |
Aug 11, 2021 | 8.450 | 8.750 | 7.850 | 8.190 | 168,246 | -0.29(-3.42%) |
Aug 10, 2021 | 8.900 | 8.990 | 8.200 | 8.480 | 203,198 | -0.52(-5.78%) |
Aug 09, 2021 | 8.350 | 9.000 | 8.050 | 9.000 | 893,288 | -3.85(-29.96%) |
Aug 06, 2021 | 13.97 | 14.27 | 12.58 | 12.85 | 34,363 | -0.83(-6.03%) |
Aug 05, 2021 | 13.96 | 13.96 | 12.98 | 13.68 | 18,003 | +0.52(+3.91%) |
Aug 04, 2021 | 13.89 | 14.43 | 12.50 | 13.16 | 22,384 | -0.94(-6.67%) |
Aug 03, 2021 | 14.13 | 14.47 | 13.95 | 14.10 | 6,399 | -0.38(-2.62%) |