Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.470 | 5.710 | 5.410 | 5.690 | 9,380 | +0.27(+4.98%) |
Oct 28, 2021 | 5.370 | 5.535 | 5.360 | 5.420 | 4,656 | -0.01(-0.28%) |
Oct 27, 2021 | 5.510 | 5.576 | 5.340 | 5.435 | 4,477 | -0.10(-1.72%) |
Oct 26, 2021 | 5.698 | 5.530 | 5,211 | -0.08(-1.49%) | ||
Oct 25, 2021 | 5.340 | 5.670 | 5.340 | 5.614 | 5,369 | +0.22(+4.15%) |
Oct 22, 2021 | 6.095 | 6.095 | 5.290 | 5.390 | 24,858 | -0.65(-10.76%) |
Oct 21, 2021 | 6.127 | 6.140 | 5.903 | 6.040 | 4,622 | +0.06(+1.00%) |
Oct 20, 2021 | 5.680 | 6.100 | 5.620 | 5.980 | 43,208 | +0.19(+3.28%) |
Oct 19, 2021 | 5.780 | 5.800 | 5.610 | 5.790 | 6,168 | +0.07(+1.22%) |
Oct 18, 2021 | 5.790 | 5.800 | 5.610 | 5.720 | 1,966 | +0.07(+1.24%) |
Oct 15, 2021 | 5.580 | 5.861 | 5.579 | 5.650 | 5,412 | -0.19(-3.25%) |
Oct 14, 2021 | 5.700 | 5.915 | 5.537 | 5.840 | 21,067 | +0.17(+3.00%) |
Oct 13, 2021 | 5.592 | 5.670 | 5.592 | 5.670 | 1,035 | -0.01(-0.12%) |
Oct 12, 2021 | 5.686 | 5.686 | 5.570 | 5.677 | 846 | +0.04(+0.66%) |
Oct 11, 2021 | 5.592 | 5.690 | 5.350 | 5.640 | 9,035 | +0.16(+2.92%) |
Oct 08, 2021 | 5.380 | 5.549 | 5.380 | 5.480 | 2,890 | -0.07(-1.26%) |
Oct 07, 2021 | 5.343 | 5.776 | 5.343 | 5.550 | 5,913 | +0.05(+0.91%) |
Oct 06, 2021 | 5.480 | 5.580 | 5.360 | 5.500 | 10,265 | -0.09(-1.61%) |
Oct 05, 2021 | 5.800 | 5.800 | 5.545 | 5.590 | 5,456 | -0.06(-1.06%) |
Oct 04, 2021 | 5.905 | 5.905 | 5.520 | 5.650 | 5,136 | -0.15(-2.67%) |
Oct 01, 2021 | 5.900 | 5.910 | 5.780 | 5.805 | 10,877 | -0.25(-4.05%) |
Sep 30, 2021 | 6.086 | 6.086 | 5.890 | 6.050 | 2,736 | -0.02(-0.33%) |
Sep 29, 2021 | 6.200 | 6.230 | 5.920 | 6.070 | 5,605 | -0.09(-1.46%) |
Sep 28, 2021 | 6.183 | 6.200 | 6.155 | 6.160 | 1,529 | -0.04(-0.65%) |
Sep 27, 2021 | 6.160 | 6.200 | 6.160 | 6.200 | 494 | +0.04(+0.65%) |
Sep 24, 2021 | 6.085 | 6.160 | 6.085 | 6.160 | 503 | +0.12(+1.99%) |
Sep 23, 2021 | 6.324 | 6.324 | 5.960 | 6.040 | 2,114 | +0.05(+0.83%) |
Sep 22, 2021 | 6.120 | 6.200 | 5.920 | 5.990 | 940 | -0.13(-2.12%) |
Sep 21, 2021 | 6.180 | 6.520 | 5.940 | 6.120 | 9,361 | -0.02(-0.33%) |
Sep 20, 2021 | 6.400 | 6.600 | 5.880 | 6.140 | 59,036 | -0.53(-7.95%) |
Sep 17, 2021 | 6.670 | 6.670 | 6.670 | 6.670 | 441 | +0.15(+2.32%) |
Sep 16, 2021 | 6.736 | 6.736 | 6.519 | 6.519 | 1,657 | +0.08(+1.22%) |
Sep 15, 2021 | 6.822 | 6.822 | 6.370 | 6.440 | 4,041 | -0.18(-2.79%) |
Sep 14, 2021 | 6.615 | 6.832 | 6.460 | 6.625 | 2,009 | -0.04(-0.67%) |
Sep 13, 2021 | 6.690 | 6.900 | 6.530 | 6.670 | 4,381 | -0.03(-0.45%) |
Sep 10, 2021 | 6.600 | 6.720 | 6.520 | 6.700 | 2,323 | +0.06(+0.90%) |
Sep 09, 2021 | 6.820 | 6.890 | 6.400 | 6.640 | 16,597 | +0.13(+2.00%) |
Sep 08, 2021 | 6.580 | 6.580 | 6.470 | 6.510 | 1,941 | +0.00(+0.00%) |
Sep 07, 2021 | 6.720 | 6.720 | 6.430 | 6.510 | 5,035 | -0.18(-2.69%) |
Sep 03, 2021 | 6.774 | 6.797 | 6.522 | 6.690 | 2,226 | +0.00(+0.00%) |
Sep 02, 2021 | 6.800 | 6.940 | 6.551 | 6.690 | 7,979 | -0.01(-0.15%) |
Sep 01, 2021 | 6.860 | 7.070 | 6.570 | 6.700 | 74,465 | -0.17(-2.47%) |
Aug 31, 2021 | 6.430 | 6.940 | 6.400 | 6.870 | 23,874 | +0.37(+5.69%) |
Aug 30, 2021 | 6.450 | 6.600 | 6.303 | 6.500 | 3,734 | +0.05(+0.78%) |
Aug 27, 2021 | 6.315 | 6.570 | 6.315 | 6.450 | 12,914 | +0.03(+0.47%) |
Aug 26, 2021 | 6.460 | 6.590 | 6.245 | 6.420 | 18,198 | -0.03(-0.47%) |
Aug 25, 2021 | 6.320 | 6.540 | 6.270 | 6.450 | 16,507 | +0.00(+0.00%) |
Aug 24, 2021 | 6.360 | 6.617 | 6.290 | 6.450 | 18,941 | +0.11(+1.74%) |
Aug 23, 2021 | 6.645 | 6.645 | 6.300 | 6.340 | 8,686 | -0.21(-3.21%) |
Aug 20, 2021 | 6.690 | 6.690 | 6.410 | 6.550 | 2,692 | +0.00(+0.00%) |
Aug 19, 2021 | 7.100 | 7.100 | 6.430 | 6.550 | 3,691 | +0.02(+0.31%) |
Aug 18, 2021 | 6.400 | 6.650 | 6.380 | 6.530 | 18,666 | +0.15(+2.35%) |
Aug 17, 2021 | 6.270 | 6.490 | 6.250 | 6.380 | 16,203 | +0.03(+0.47%) |
Aug 16, 2021 | 7.160 | 7.240 | 6.260 | 6.350 | 65,805 | -0.84(-11.68%) |
Aug 13, 2021 | 7.180 | 7.380 | 7.030 | 7.190 | 15,403 | +0.03(+0.42%) |
Aug 12, 2021 | 7.180 | 7.370 | 7.110 | 7.160 | 17,802 | -0.28(-3.76%) |
Aug 11, 2021 | 7.380 | 7.440 | 7.080 | 7.440 | 14,244 | +0.07(+0.95%) |
Aug 10, 2021 | 7.050 | 7.470 | 6.900 | 7.370 | 102,114 | +0.44(+6.35%) |
Aug 09, 2021 | 7.110 | 7.151 | 6.926 | 6.930 | 7,497 | -0.26(-3.62%) |
Aug 06, 2021 | 6.910 | 7.400 | 6.812 | 7.190 | 58,405 | +0.37(+5.43%) |
Aug 05, 2021 | 7.200 | 7.390 | 6.820 | 6.820 | 32,788 | -0.30(-4.21%) |
Aug 04, 2021 | 7.210 | 7.520 | 6.950 | 7.120 | 16,143 | -0.07(-0.97%) |
Aug 03, 2021 | 7.220 | 7.500 | 6.795 | 7.190 | 42,679 | -0.06(-0.83%) |