Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.304 | 6.571 | 6.304 | 6.549 | 1,243,351 | +0.24(+3.88%) |
Oct 28, 2021 | 6.177 | 6.331 | 6.177 | 6.304 | 624,134 | +0.12(+1.91%) |
Oct 27, 2021 | 6.313 | 6.413 | 6.163 | 6.186 | 742,390 | -0.19(-2.99%) |
Oct 26, 2021 | 6.485 | 6.376 | 593,187 | -0.09(-1.40%) | ||
Oct 25, 2021 | 6.231 | 6.485 | 6.231 | 6.467 | 722,321 | +0.25(+4.09%) |
Oct 22, 2021 | 6.150 | 6.331 | 6.150 | 6.213 | 807,532 | +0.05(+0.88%) |
Oct 21, 2021 | 6.159 | 6.227 | 6.063 | 6.159 | 739,762 | -0.08(-1.31%) |
Oct 20, 2021 | 6.104 | 6.249 | 5.977 | 6.240 | 559,115 | +0.09(+1.48%) |
Oct 19, 2021 | 6.295 | 6.295 | 6.095 | 6.150 | 669,772 | -0.19(-3.00%) |
Oct 18, 2021 | 6.195 | 6.349 | 6.131 | 6.340 | 577,164 | +0.09(+1.45%) |
Oct 15, 2021 | 6.367 | 6.431 | 6.249 | 6.249 | 663,492 | +0.04(+0.58%) |
Oct 14, 2021 | 6.268 | 6.485 | 6.204 | 6.213 | 927,635 | +0.03(+0.44%) |
Oct 13, 2021 | 6.068 | 6.195 | 5.964 | 6.186 | 702,120 | +0.11(+1.79%) |
Oct 12, 2021 | 6.113 | 6.177 | 6.009 | 6.077 | 619,409 | -0.02(-0.30%) |
Oct 11, 2021 | 6.068 | 6.367 | 6.068 | 6.095 | 1,218,201 | +0.05(+0.90%) |
Oct 08, 2021 | 6.059 | 6.150 | 5.977 | 6.041 | 389,303 | +0.00(+0.00%) |
Oct 07, 2021 | 5.959 | 6.082 | 5.914 | 6.041 | 672,802 | +0.11(+1.83%) |
Oct 06, 2021 | 5.923 | 6.032 | 5.714 | 5.932 | 991,199 | -0.14(-2.24%) |
Oct 05, 2021 | 6.005 | 6.086 | 5.828 | 6.068 | 1,165,759 | +0.10(+1.67%) |
Oct 04, 2021 | 5.950 | 6.059 | 5.878 | 5.968 | 948,451 | +0.09(+1.54%) |
Oct 01, 2021 | 5.705 | 5.959 | 5.696 | 5.878 | 920,305 | +0.18(+3.18%) |
Sep 30, 2021 | 5.723 | 5.805 | 5.637 | 5.696 | 535,174 | +0.03(+0.48%) |
Sep 29, 2021 | 5.850 | 5.896 | 5.595 | 5.669 | 704,515 | -0.13(-2.19%) |
Sep 28, 2021 | 5.805 | 5.914 | 5.687 | 5.796 | 1,050,843 | -0.03(-0.47%) |
Sep 27, 2021 | 5.624 | 5.977 | 5.624 | 5.823 | 928,913 | +0.28(+5.07%) |
Sep 24, 2021 | 5.587 | 5.685 | 5.542 | 5.542 | 505,022 | -0.11(-1.93%) |
Sep 23, 2021 | 5.624 | 5.751 | 5.542 | 5.651 | 594,486 | +0.10(+1.80%) |
Sep 22, 2021 | 5.624 | 5.778 | 5.569 | 5.551 | 817,609 | +0.09(+1.66%) |
Sep 21, 2021 | 5.651 | 5.714 | 5.306 | 5.460 | 1,164,075 | -0.11(-1.95%) |
Sep 20, 2021 | 5.415 | 5.623 | 5.415 | 5.569 | 1,249,822 | -0.17(-3.00%) |
Sep 17, 2021 | 5.968 | 5.968 | 5.705 | 5.741 | 2,513,958 | -0.18(-3.06%) |
Sep 16, 2021 | 6.213 | 6.213 | 5.868 | 5.923 | 700,770 | -0.32(-5.09%) |
Sep 15, 2021 | 6.041 | 6.277 | 6.041 | 6.240 | 850,063 | +0.22(+3.61%) |
Sep 14, 2021 | 6.268 | 6.268 | 5.977 | 6.023 | 714,470 | -0.19(-3.07%) |
Sep 13, 2021 | 6.395 | 6.385 | 6.159 | 6.213 | 827,611 | -0.17(-2.70%) |
Sep 10, 2021 | 6.376 | 6.631 | 6.376 | 6.385 | 769,912 | +0.10(+1.59%) |
Sep 09, 2021 | 6.168 | 6.376 | 6.168 | 6.286 | 557,054 | +0.04(+0.58%) |
Sep 08, 2021 | 6.485 | 6.512 | 6.240 | 6.249 | 645,908 | -0.25(-3.91%) |
Sep 07, 2021 | 6.440 | 6.639 | 6.404 | 6.503 | 703,120 | +0.10(+1.56%) |
Sep 03, 2021 | 6.385 | 6.499 | 6.340 | 6.404 | 593,726 | +0.01(+0.14%) |
Sep 02, 2021 | 6.322 | 6.526 | 6.322 | 6.395 | 670,681 | +0.15(+2.32%) |
Sep 01, 2021 | 6.258 | 6.295 | 5.953 | 6.249 | 838,086 | -0.05(-0.86%) |
Aug 31, 2021 | 6.331 | 6.404 | 6.204 | 6.304 | 436,366 | -0.06(-1.00%) |
Aug 30, 2021 | 6.540 | 6.540 | 6.317 | 6.367 | 538,158 | -0.05(-0.85%) |
Aug 27, 2021 | 6.177 | 6.458 | 6.168 | 6.422 | 659,069 | +0.28(+4.58%) |
Aug 26, 2021 | 6.268 | 6.313 | 6.131 | 6.141 | 490,645 | -0.18(-2.87%) |
Aug 25, 2021 | 6.376 | 6.426 | 6.268 | 6.322 | 425,876 | -0.05(-0.71%) |
Aug 24, 2021 | 6.304 | 6.431 | 6.268 | 6.367 | 1,386,948 | +0.16(+2.63%) |
Aug 23, 2021 | 6.141 | 6.277 | 6.077 | 6.204 | 622,731 | +0.24(+4.11%) |
Aug 20, 2021 | 5.932 | 6.045 | 5.859 | 5.959 | 672,464 | +0.00(+0.00%) |
Aug 19, 2021 | 6.168 | 6.204 | 5.887 | 5.959 | 1,024,868 | -0.34(-5.33%) |
Aug 18, 2021 | 6.268 | 6.522 | 6.195 | 6.295 | 685,324 | +0.00(+0.00%) |
Aug 17, 2021 | 6.413 | 6.476 | 6.249 | 6.295 | 648,399 | -0.25(-3.88%) |
Aug 16, 2021 | 6.567 | 6.679 | 6.378 | 6.549 | 656,622 | -0.11(-1.62%) |
Aug 13, 2021 | 6.756 | 6.801 | 6.639 | 6.657 | 621,536 | -0.05(-0.80%) |
Aug 12, 2021 | 6.864 | 6.873 | 6.612 | 6.711 | 723,008 | -0.15(-2.23%) |
Aug 11, 2021 | 6.765 | 6.891 | 6.711 | 6.864 | 847,247 | +0.09(+1.33%) |
Aug 10, 2021 | 6.558 | 6.855 | 6.558 | 6.774 | 726,758 | +0.22(+3.29%) |
Aug 09, 2021 | 6.459 | 6.639 | 6.406 | 6.558 | 614,082 | -0.01(-0.14%) |
Aug 06, 2021 | 6.468 | 6.675 | 6.468 | 6.567 | 688,637 | +0.22(+3.55%) |
Aug 05, 2021 | 6.261 | 6.450 | 6.216 | 6.342 | 1,463,988 | +0.08(+1.29%) |
Aug 04, 2021 | 6.612 | 6.693 | 6.225 | 6.261 | 1,944,605 | -0.58(-8.42%) |
Aug 03, 2021 | 6.774 | 6.931 | 6.571 | 6.837 | 1,654,376 | +0.09(+1.33%) |