Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.070 | 6.120 | 6.000 | 6.090 | 66,153 | -0.05(-0.81%) |
Oct 28, 2021 | 5.970 | 6.250 | 5.850 | 6.140 | 139,264 | +0.15(+2.50%) |
Oct 27, 2021 | 6.070 | 6.090 | 5.860 | 5.990 | 75,935 | -0.10(-1.64%) |
Oct 26, 2021 | 6.150 | 6.090 | 96,322 | -0.04(-0.65%) | ||
Oct 25, 2021 | 6.190 | 6.350 | 6.130 | 6.130 | 35,592 | -0.07(-1.13%) |
Oct 22, 2021 | 6.200 | 6.327 | 6.120 | 6.200 | 146,941 | -0.02(-0.32%) |
Oct 21, 2021 | 6.400 | 6.440 | 6.170 | 6.220 | 188,450 | -0.22(-3.42%) |
Oct 20, 2021 | 6.560 | 6.560 | 6.380 | 6.440 | 154,846 | -0.16(-2.42%) |
Oct 19, 2021 | 6.700 | 6.710 | 6.590 | 6.600 | 170,314 | -0.09(-1.35%) |
Oct 18, 2021 | 6.750 | 6.780 | 6.640 | 6.690 | 47,174 | -0.15(-2.19%) |
Oct 15, 2021 | 6.830 | 7.000 | 6.780 | 6.840 | 76,721 | +0.01(+0.15%) |
Oct 14, 2021 | 6.560 | 6.900 | 6.560 | 6.830 | 111,096 | +0.27(+4.12%) |
Oct 13, 2021 | 6.470 | 6.560 | 6.450 | 6.560 | 45,119 | +0.06(+0.92%) |
Oct 12, 2021 | 6.330 | 6.500 | 6.330 | 6.500 | 66,716 | +0.18(+2.85%) |
Oct 11, 2021 | 6.270 | 6.490 | 6.270 | 6.320 | 80,590 | +0.01(+0.16%) |
Oct 08, 2021 | 6.470 | 6.470 | 6.190 | 6.310 | 126,760 | -0.10(-1.56%) |
Oct 07, 2021 | 6.500 | 6.670 | 6.360 | 6.410 | 92,481 | -0.06(-0.93%) |
Oct 06, 2021 | 6.710 | 6.710 | 6.390 | 6.470 | 128,329 | -0.22(-3.29%) |
Oct 05, 2021 | 6.840 | 6.840 | 6.460 | 6.690 | 174,898 | -0.10(-1.47%) |
Oct 04, 2021 | 6.950 | 6.950 | 6.690 | 6.790 | 126,553 | -0.20(-2.86%) |
Oct 01, 2021 | 6.510 | 7.060 | 6.501 | 6.990 | 209,093 | +0.47(+7.21%) |
Sep 30, 2021 | 6.490 | 6.635 | 6.400 | 6.520 | 131,426 | +0.02(+0.31%) |
Sep 29, 2021 | 6.400 | 6.590 | 6.350 | 6.500 | 277,066 | +0.07(+1.09%) |
Sep 28, 2021 | 6.630 | 6.630 | 6.380 | 6.430 | 252,456 | -0.30(-4.46%) |
Sep 27, 2021 | 6.690 | 6.923 | 6.580 | 6.730 | 131,809 | +0.02(+0.30%) |
Sep 24, 2021 | 6.840 | 6.880 | 6.600 | 6.710 | 113,085 | -0.16(-2.33%) |
Sep 23, 2021 | 6.820 | 6.940 | 6.670 | 6.870 | 196,362 | +0.03(+0.44%) |
Sep 22, 2021 | 6.810 | 7.025 | 6.740 | 6.840 | 218,665 | +0.10(+1.48%) |
Sep 21, 2021 | 6.690 | 6.785 | 6.410 | 6.740 | 161,392 | +0.14(+2.12%) |
Sep 20, 2021 | 6.570 | 6.835 | 6.250 | 6.600 | 317,473 | -0.04(-0.60%) |
Sep 17, 2021 | 6.930 | 7.020 | 6.500 | 6.640 | 866,931 | -0.35(-5.01%) |
Sep 16, 2021 | 6.980 | 7.000 | 6.860 | 6.990 | 207,964 | +0.02(+0.29%) |
Sep 15, 2021 | 6.970 | 7.080 | 6.880 | 6.970 | 267,445 | +0.01(+0.14%) |
Sep 14, 2021 | 6.970 | 7.170 | 6.835 | 6.960 | 132,834 | +0.05(+0.72%) |
Sep 13, 2021 | 6.930 | 7.050 | 6.710 | 6.910 | 236,429 | -0.04(-0.58%) |
Sep 10, 2021 | 7.350 | 7.400 | 6.910 | 6.950 | 216,865 | -0.29(-4.01%) |
Sep 09, 2021 | 7.280 | 7.500 | 7.200 | 7.240 | 121,133 | -0.01(-0.14%) |
Sep 08, 2021 | 7.490 | 7.520 | 7.235 | 7.250 | 121,176 | -0.19(-2.55%) |
Sep 07, 2021 | 7.320 | 7.530 | 7.190 | 7.440 | 376,055 | +0.21(+2.90%) |
Sep 03, 2021 | 7.370 | 7.490 | 7.200 | 7.230 | 190,074 | -0.12(-1.63%) |
Sep 02, 2021 | 7.420 | 7.500 | 7.077 | 7.350 | 123,976 | -0.01(-0.14%) |
Sep 01, 2021 | 7.180 | 7.420 | 7.161 | 7.360 | 66,293 | +0.21(+2.94%) |
Aug 31, 2021 | 7.270 | 7.480 | 7.050 | 7.150 | 367,683 | -0.15(-2.05%) |
Aug 30, 2021 | 7.370 | 7.370 | 7.150 | 7.300 | 160,990 | +0.08(+1.11%) |
Aug 27, 2021 | 7.060 | 7.420 | 7.060 | 7.220 | 116,589 | +0.17(+2.41%) |
Aug 26, 2021 | 7.050 | 7.320 | 6.970 | 7.050 | 323,577 | +0.05(+0.71%) |
Aug 25, 2021 | 6.850 | 7.050 | 6.830 | 7.000 | 214,037 | +0.15(+2.19%) |
Aug 24, 2021 | 6.830 | 7.100 | 6.788 | 6.850 | 173,617 | +0.02(+0.29%) |
Aug 23, 2021 | 6.680 | 7.000 | 6.620 | 6.830 | 165,617 | +0.18(+2.71%) |
Aug 20, 2021 | 6.640 | 6.830 | 6.200 | 6.650 | 232,892 | -0.02(-0.30%) |
Aug 19, 2021 | 6.490 | 6.800 | 6.030 | 6.670 | 408,677 | +0.16(+2.46%) |
Aug 18, 2021 | 6.380 | 6.670 | 6.380 | 6.510 | 451,611 | +0.11(+1.72%) |
Aug 17, 2021 | 6.490 | 6.500 | 6.270 | 6.400 | 268,333 | -0.01(-0.16%) |
Aug 16, 2021 | 6.250 | 6.439 | 5.890 | 6.410 | 233,555 | +0.10(+1.58%) |
Aug 13, 2021 | 6.050 | 6.450 | 5.790 | 6.310 | 1,120,602 | -0.24(-3.66%) |
Aug 12, 2021 | 6.360 | 6.750 | 6.341 | 6.550 | 102,262 | +0.15(+2.34%) |
Aug 11, 2021 | 6.290 | 6.460 | 6.290 | 6.400 | 86,922 | +0.06(+0.95%) |
Aug 10, 2021 | 6.270 | 6.360 | 6.060 | 6.340 | 295,002 | +0.08(+1.28%) |
Aug 09, 2021 | 6.540 | 6.720 | 6.010 | 6.260 | 459,183 | -0.21(-3.25%) |
Aug 06, 2021 | 6.340 | 7.050 | 6.150 | 6.470 | 893,919 | +0.22(+3.52%) |
Aug 05, 2021 | 6.300 | 6.455 | 6.090 | 6.250 | 609,736 | -0.05(-0.79%) |
Aug 04, 2021 | 6.550 | 6.730 | 6.290 | 6.300 | 831,485 | -0.25(-3.82%) |
Aug 03, 2021 | 7.420 | 7.450 | 6.510 | 6.550 | 184,556 | -0.74(-10.15%) |
Aug 02, 2021 | 7.690 | 7.730 | 7.250 | 7.290 | 158,759 | -0.39(-5.08%) |
Jul 30, 2021 | 7.230 | 8.060 | 7.060 | 7.680 | 299,393 | +0.38(+5.21%) |
Jul 29, 2021 | 7.500 | 7.630 | 7.260 | 7.300 | 123,210 | -0.16(-2.14%) |
Jul 28, 2021 | 7.490 | 7.600 | 7.110 | 7.460 | 272,642 | -0.09(-1.19%) |
Jul 27, 2021 | 7.750 | 7.890 | 7.400 | 7.550 | 140,955 | -0.10(-1.31%) |
Jul 26, 2021 | 8.080 | 8.255 | 7.580 | 7.650 | 138,226 | -0.34(-4.26%) |
Jul 23, 2021 | 8.040 | 8.725 | 7.910 | 7.990 | 247,085 | -0.11(-1.36%) |
Jul 22, 2021 | 7.920 | 8.200 | 7.700 | 8.100 | 264,931 | +0.25(+3.18%) |
Jul 21, 2021 | 7.900 | 7.930 | 7.513 | 7.850 | 180,058 | +0.00(+0.00%) |
Jul 20, 2021 | 8.040 | 8.060 | 7.720 | 7.850 | 232,045 | -0.15(-1.88%) |
Jul 19, 2021 | 8.010 | 8.150 | 7.768 | 8.000 | 164,332 | +0.00(+0.00%) |
Jul 16, 2021 | 8.450 | 8.490 | 7.970 | 8.000 | 106,506 | -0.31(-3.73%) |
Jul 15, 2021 | 8.700 | 8.780 | 8.310 | 8.310 | 124,975 | -0.47(-5.35%) |
Jul 14, 2021 | 8.900 | 8.940 | 8.650 | 8.780 | 70,883 | -0.12(-1.35%) |
Jul 13, 2021 | 8.780 | 8.950 | 8.650 | 8.900 | 97,579 | -0.05(-0.56%) |
Jul 12, 2021 | 8.830 | 9.010 | 8.720 | 8.950 | 131,683 | +0.40(+4.68%) |
Jul 09, 2021 | 8.260 | 8.600 | 8.190 | 8.550 | 150,161 | +0.20(+2.40%) |
Jul 08, 2021 | 8.250 | 8.360 | 8.090 | 8.350 | 219,176 | +0.01(+0.12%) |
Jul 07, 2021 | 8.230 | 8.350 | 8.182 | 8.340 | 107,731 | +0.10(+1.21%) |
Jul 06, 2021 | 8.040 | 8.290 | 8.040 | 8.240 | 188,215 | +0.08(+0.98%) |
Jul 02, 2021 | 8.150 | 8.370 | 8.000 | 8.160 | 99,719 | +0.05(+0.62%) |
Jul 01, 2021 | 8.380 | 8.500 | 8.030 | 8.110 | 120,276 | -0.24(-2.87%) |
Jun 30, 2021 | 8.370 | 8.560 | 8.140 | 8.350 | 236,927 | -0.02(-0.24%) |
Jun 29, 2021 | 8.150 | 8.540 | 8.020 | 8.370 | 368,766 | +0.21(+2.57%) |
Jun 28, 2021 | 8.470 | 8.670 | 8.100 | 8.160 | 285,289 | -0.37(-4.34%) |
Jun 25, 2021 | 8.400 | 8.790 | 8.330 | 8.530 | 343,056 | +0.03(+0.35%) |
Jun 24, 2021 | 8.780 | 8.850 | 8.320 | 8.500 | 307,853 | -0.38(-4.28%) |
Jun 23, 2021 | 9.020 | 9.200 | 8.620 | 8.880 | 172,173 | -0.34(-3.69%) |