Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.560 | 6.610 | 6.320 | 6.380 | 493,112 | -0.17(-2.60%) |
Oct 28, 2021 | 6.410 | 6.630 | 6.410 | 6.550 | 412,304 | +0.08(+1.24%) |
Oct 27, 2021 | 6.890 | 6.910 | 6.360 | 6.470 | 555,818 | -0.37(-5.41%) |
Oct 26, 2021 | 6.950 | 6.840 | 323,239 | -0.07(-1.01%) | ||
Oct 25, 2021 | 6.790 | 6.950 | 6.735 | 6.910 | 394,232 | +0.16(+2.37%) |
Oct 22, 2021 | 6.780 | 6.900 | 6.660 | 6.750 | 329,838 | -0.07(-1.03%) |
Oct 21, 2021 | 6.970 | 7.000 | 6.600 | 6.820 | 750,507 | -0.11(-1.59%) |
Oct 20, 2021 | 6.580 | 6.990 | 6.580 | 6.930 | 257,821 | +0.30(+4.52%) |
Oct 19, 2021 | 6.690 | 6.690 | 6.480 | 6.630 | 332,809 | +0.05(+0.76%) |
Oct 18, 2021 | 6.440 | 6.760 | 6.430 | 6.580 | 540,385 | +0.15(+2.33%) |
Oct 15, 2021 | 6.360 | 6.510 | 6.260 | 6.430 | 331,230 | +0.15(+2.39%) |
Oct 14, 2021 | 6.470 | 6.508 | 6.210 | 6.280 | 386,097 | -0.09(-1.41%) |
Oct 13, 2021 | 6.000 | 6.390 | 5.830 | 6.370 | 652,873 | +0.33(+5.46%) |
Oct 12, 2021 | 6.340 | 6.390 | 6.010 | 6.040 | 629,370 | -0.33(-5.18%) |
Oct 11, 2021 | 6.440 | 6.580 | 6.270 | 6.370 | 510,358 | +0.06(+0.95%) |
Oct 08, 2021 | 6.320 | 6.550 | 6.220 | 6.310 | 849,620 | +0.05(+0.80%) |
Oct 07, 2021 | 6.220 | 6.270 | 6.048 | 6.260 | 729,380 | +0.07(+1.13%) |
Oct 06, 2021 | 5.950 | 6.210 | 5.770 | 6.190 | 755,389 | +0.14(+2.31%) |
Oct 05, 2021 | 5.870 | 6.135 | 5.760 | 6.050 | 1,587,595 | +0.31(+5.40%) |
Oct 04, 2021 | 5.460 | 5.870 | 5.460 | 5.740 | 1,244,901 | +0.29(+5.32%) |
Oct 01, 2021 | 5.010 | 5.470 | 5.010 | 5.450 | 595,915 | +0.42(+8.35%) |
Sep 30, 2021 | 5.030 | 5.100 | 4.930 | 5.030 | 420,932 | +0.00(+0.00%) |
Sep 29, 2021 | 4.870 | 5.040 | 4.810 | 5.030 | 628,592 | +0.17(+3.50%) |
Sep 28, 2021 | 4.650 | 4.940 | 4.490 | 4.860 | 880,999 | +0.27(+5.88%) |
Sep 27, 2021 | 4.410 | 4.590 | 4.410 | 4.590 | 408,720 | +0.23(+5.28%) |
Sep 24, 2021 | 4.350 | 4.391 | 4.310 | 4.360 | 251,098 | -0.04(-0.91%) |
Sep 23, 2021 | 4.260 | 4.410 | 4.260 | 4.400 | 232,832 | +0.12(+2.80%) |
Sep 22, 2021 | 4.240 | 4.350 | 4.240 | 4.280 | 174,559 | +0.11(+2.64%) |
Sep 21, 2021 | 4.300 | 4.300 | 4.130 | 4.170 | 245,655 | -0.06(-1.42%) |
Sep 20, 2021 | 4.380 | 4.380 | 4.080 | 4.230 | 373,288 | -0.29(-6.42%) |
Sep 17, 2021 | 4.510 | 4.590 | 4.400 | 4.520 | 379,070 | +0.01(+0.22%) |
Sep 16, 2021 | 4.480 | 4.600 | 4.340 | 4.510 | 471,006 | +0.01(+0.22%) |
Sep 15, 2021 | 4.330 | 4.620 | 4.280 | 4.500 | 851,610 | +0.21(+4.90%) |
Sep 14, 2021 | 4.630 | 4.630 | 4.280 | 4.290 | 510,353 | -0.31(-6.74%) |
Sep 13, 2021 | 4.580 | 4.750 | 4.480 | 4.600 | 968,306 | +0.43(+10.31%) |
Sep 10, 2021 | 4.330 | 4.370 | 4.150 | 4.170 | 262,158 | -0.07(-1.65%) |
Sep 09, 2021 | 4.460 | 4.590 | 4.224 | 4.240 | 347,303 | -0.24(-5.36%) |
Sep 08, 2021 | 4.590 | 4.660 | 4.380 | 4.480 | 188,806 | -0.10(-2.18%) |
Sep 07, 2021 | 4.530 | 4.680 | 4.500 | 4.580 | 286,428 | +0.05(+1.10%) |
Sep 03, 2021 | 4.600 | 4.610 | 4.510 | 4.530 | 102,278 | -0.06(-1.31%) |
Sep 02, 2021 | 4.660 | 4.740 | 4.570 | 4.590 | 105,855 | -0.01(-0.22%) |
Sep 01, 2021 | 4.590 | 4.730 | 4.450 | 4.600 | 314,768 | -0.02(-0.43%) |
Aug 31, 2021 | 4.720 | 4.790 | 4.590 | 4.620 | 144,179 | -0.08(-1.70%) |
Aug 30, 2021 | 4.600 | 4.780 | 4.520 | 4.700 | 475,469 | +0.14(+3.07%) |
Aug 27, 2021 | 4.540 | 4.690 | 4.540 | 4.560 | 200,533 | +0.06(+1.33%) |
Aug 26, 2021 | 4.600 | 4.690 | 4.450 | 4.500 | 250,523 | -0.16(-3.43%) |
Aug 25, 2021 | 4.580 | 4.699 | 4.550 | 4.660 | 437,520 | +0.11(+2.42%) |
Aug 24, 2021 | 4.520 | 4.650 | 4.430 | 4.550 | 783,800 | +0.11(+2.48%) |
Aug 23, 2021 | 4.170 | 4.470 | 4.170 | 4.440 | 398,348 | +0.27(+6.47%) |
Aug 20, 2021 | 4.130 | 4.230 | 4.110 | 4.170 | 379,752 | +0.02(+0.48%) |
Aug 19, 2021 | 4.260 | 4.370 | 4.070 | 4.150 | 860,034 | -0.22(-5.03%) |
Aug 18, 2021 | 4.420 | 4.570 | 4.240 | 4.370 | 276,016 | -0.10(-2.24%) |
Aug 17, 2021 | 4.580 | 4.690 | 4.426 | 4.470 | 328,424 | -0.17(-3.66%) |
Aug 16, 2021 | 4.600 | 4.700 | 4.420 | 4.640 | 448,986 | -0.03(-0.64%) |
Aug 13, 2021 | 4.870 | 4.880 | 4.570 | 4.670 | 276,821 | -0.22(-4.50%) |
Aug 12, 2021 | 4.810 | 4.900 | 4.755 | 4.890 | 209,525 | +0.05(+1.03%) |
Aug 11, 2021 | 4.760 | 4.849 | 4.680 | 4.840 | 188,365 | +0.07(+1.47%) |
Aug 10, 2021 | 4.720 | 4.830 | 4.670 | 4.770 | 167,537 | +0.08(+1.71%) |
Aug 09, 2021 | 4.620 | 4.700 | 4.516 | 4.690 | 642,662 | +0.06(+1.30%) |
Aug 06, 2021 | 4.890 | 4.930 | 4.590 | 4.630 | 257,093 | -0.22(-4.54%) |
Aug 05, 2021 | 4.720 | 4.950 | 4.680 | 4.850 | 236,940 | +0.15(+3.19%) |
Aug 04, 2021 | 4.700 | 4.770 | 4.615 | 4.700 | 181,603 | -0.04(-0.84%) |
Aug 03, 2021 | 4.800 | 4.800 | 4.416 | 4.740 | 369,924 | -0.05(-1.04%) |