Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.174 | 7.554 | 7.099 | 7.554 | 390,966 | +0.33(+4.62%) |
Oct 28, 2021 | 7.322 | 7.489 | 7.220 | 7.220 | 357,801 | -0.10(-1.39%) |
Oct 27, 2021 | 7.062 | 7.433 | 7.025 | 7.322 | 326,022 | +0.26(+3.67%) |
Oct 26, 2021 | 7.127 | 7.062 | 174,904 | -0.02(-0.26%) | ||
Oct 25, 2021 | 7.127 | 7.248 | 7.025 | 7.081 | 226,910 | +0.04(+0.53%) |
Oct 22, 2021 | 7.016 | 7.090 | 6.981 | 7.044 | 108,886 | +0.01(+0.13%) |
Oct 21, 2021 | 7.044 | 7.174 | 6.960 | 7.035 | 167,453 | +0.04(+0.53%) |
Oct 20, 2021 | 6.942 | 7.025 | 6.840 | 6.998 | 145,954 | +0.02(+0.27%) |
Oct 19, 2021 | 6.979 | 7.137 | 6.886 | 6.979 | 242,745 | +0.09(+1.35%) |
Oct 18, 2021 | 6.868 | 6.886 | 6.729 | 6.886 | 281,854 | +0.17(+2.48%) |
Oct 15, 2021 | 6.970 | 6.970 | 6.719 | 6.719 | 203,261 | -0.17(-2.42%) |
Oct 14, 2021 | 7.044 | 7.072 | 6.868 | 6.886 | 136,521 | -0.06(-0.80%) |
Oct 13, 2021 | 6.988 | 7.016 | 6.849 | 6.942 | 109,800 | -0.03(-0.40%) |
Oct 12, 2021 | 6.970 | 7.025 | 6.923 | 6.970 | 116,550 | +0.05(+0.67%) |
Oct 11, 2021 | 7.044 | 7.081 | 6.868 | 6.923 | 210,823 | -0.12(-1.71%) |
Oct 08, 2021 | 6.849 | 7.053 | 6.831 | 7.044 | 240,979 | +0.20(+2.98%) |
Oct 07, 2021 | 6.710 | 6.905 | 6.673 | 6.840 | 242,822 | +0.18(+2.64%) |
Oct 06, 2021 | 6.710 | 6.757 | 6.580 | 6.664 | 145,874 | -0.09(-1.37%) |
Oct 05, 2021 | 6.655 | 6.794 | 6.590 | 6.757 | 424,406 | +0.12(+1.82%) |
Oct 04, 2021 | 6.701 | 6.719 | 6.525 | 6.636 | 274,823 | -0.10(-1.51%) |
Oct 01, 2021 | 6.664 | 6.812 | 6.602 | 6.738 | 245,353 | +0.08(+1.25%) |
Sep 30, 2021 | 6.599 | 6.775 | 6.599 | 6.655 | 662,560 | +0.09(+1.41%) |
Sep 29, 2021 | 6.655 | 6.679 | 6.511 | 6.562 | 311,888 | -0.06(-0.98%) |
Sep 28, 2021 | 6.692 | 6.719 | 6.543 | 6.627 | 371,477 | -0.16(-2.32%) |
Sep 27, 2021 | 6.886 | 6.905 | 6.562 | 6.784 | 528,403 | -0.15(-2.14%) |
Sep 24, 2021 | 6.905 | 6.988 | 6.868 | 6.933 | 293,390 | +0.00(+0.00%) |
Sep 23, 2021 | 7.044 | 7.073 | 6.794 | 6.933 | 591,954 | -0.05(-0.66%) |
Sep 22, 2021 | 6.655 | 7.007 | 6.608 | 6.979 | 309,602 | +0.39(+5.91%) |
Sep 21, 2021 | 6.618 | 6.831 | 6.590 | 6.590 | 726,818 | +0.06(+0.85%) |
Sep 20, 2021 | 6.886 | 6.886 | 6.469 | 6.534 | 950,057 | -0.47(-6.75%) |
Sep 17, 2021 | 7.081 | 7.324 | 6.951 | 7.007 | 762,200 | -0.05(-0.66%) |
Sep 16, 2021 | 7.285 | 7.526 | 7.044 | 7.053 | 901,990 | -0.26(-3.55%) |
Sep 15, 2021 | 7.693 | 7.758 | 7.303 | 7.313 | 1,572,782 | -0.29(-3.78%) |
Sep 14, 2021 | 7.155 | 7.619 | 7.099 | 7.600 | 582,938 | +0.48(+6.77%) |
Sep 13, 2021 | 7.192 | 7.220 | 6.877 | 7.118 | 518,743 | -0.03(-0.39%) |
Sep 10, 2021 | 7.294 | 7.507 | 7.090 | 7.146 | 465,728 | -0.09(-1.28%) |
Sep 09, 2021 | 7.044 | 7.294 | 6.998 | 7.239 | 544,973 | +0.26(+3.72%) |
Sep 08, 2021 | 7.035 | 7.257 | 6.821 | 6.979 | 704,067 | -0.06(-0.79%) |
Sep 07, 2021 | 6.868 | 7.109 | 6.831 | 7.035 | 644,709 | +0.20(+2.99%) |
Sep 03, 2021 | 6.775 | 6.928 | 6.692 | 6.831 | 288,065 | +0.07(+1.10%) |
Sep 02, 2021 | 6.590 | 6.830 | 6.509 | 6.757 | 468,003 | +0.23(+3.54%) |
Sep 01, 2021 | 6.673 | 6.685 | 6.419 | 6.526 | 228,836 | -0.15(-2.21%) |
Aug 31, 2021 | 6.553 | 6.710 | 6.480 | 6.673 | 695,218 | +0.15(+2.26%) |
Aug 30, 2021 | 6.553 | 6.627 | 6.401 | 6.526 | 326,030 | +0.01(+0.14%) |
Aug 27, 2021 | 6.452 | 6.572 | 6.406 | 6.517 | 424,253 | +0.09(+1.44%) |
Aug 26, 2021 | 6.443 | 6.461 | 6.351 | 6.424 | 146,224 | -0.03(-0.43%) |
Aug 25, 2021 | 6.360 | 6.452 | 6.267 | 6.452 | 277,069 | +0.09(+1.45%) |
Aug 24, 2021 | 6.415 | 6.424 | 6.254 | 6.360 | 233,232 | +0.00(+0.00%) |
Aug 23, 2021 | 6.194 | 6.424 | 6.138 | 6.360 | 853,453 | +0.24(+3.92%) |
Aug 20, 2021 | 6.000 | 6.184 | 6.000 | 6.120 | 151,450 | +0.09(+1.53%) |
Aug 19, 2021 | 6.009 | 6.063 | 5.871 | 6.027 | 216,146 | -0.07(-1.21%) |
Aug 18, 2021 | 6.194 | 6.304 | 6.092 | 6.101 | 254,054 | -0.09(-1.49%) |
Aug 17, 2021 | 6.286 | 6.286 | 6.055 | 6.194 | 305,673 | -0.09(-1.47%) |
Aug 16, 2021 | 6.277 | 6.397 | 6.221 | 6.286 | 350,586 | -0.03(-0.44%) |
Aug 13, 2021 | 6.369 | 6.397 | 6.249 | 6.314 | 417,484 | -0.05(-0.73%) |
Aug 12, 2021 | 6.166 | 6.369 | 6.146 | 6.360 | 554,697 | +0.24(+3.92%) |
Aug 11, 2021 | 6.110 | 6.230 | 5.935 | 6.120 | 802,206 | +0.06(+0.91%) |
Aug 10, 2021 | 6.018 | 6.369 | 5.843 | 6.064 | 1,221,157 | +0.09(+1.55%) |
Aug 09, 2021 | 5.861 | 6.092 | 5.630 | 5.972 | 1,348,041 | +0.49(+8.92%) |
Aug 06, 2021 | 5.381 | 5.483 | 5.289 | 5.483 | 196,989 | +0.14(+2.59%) |
Aug 05, 2021 | 5.317 | 5.418 | 5.263 | 5.344 | 87,997 | +0.01(+0.17%) |
Aug 04, 2021 | 5.474 | 5.506 | 5.252 | 5.335 | 274,052 | -0.16(-2.86%) |
Aug 03, 2021 | 5.483 | 5.584 | 5.422 | 5.492 | 331,998 | -0.01(-0.17%) |