Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.710 | 6.330 | 5.680 | 5.880 | 94,530 | -0.09(-1.51%) |
Oct 28, 2021 | 5.820 | 5.990 | 5.758 | 5.970 | 8,964 | +0.23(+4.01%) |
Oct 27, 2021 | 5.696 | 6.000 | 5.696 | 5.740 | 6,081 | -0.11(-1.88%) |
Oct 26, 2021 | 5.720 | 5.880 | 5.850 | 13,588 | +0.17(+2.99%) | |
Oct 25, 2021 | 5.680 | 5.800 | 5.570 | 5.680 | 8,214 | +0.02(+0.35%) |
Oct 22, 2021 | 5.670 | 5.730 | 5.500 | 5.660 | 13,885 | -0.11(-1.91%) |
Oct 21, 2021 | 5.690 | 5.850 | 5.650 | 5.770 | 6,487 | +0.12(+2.12%) |
Oct 20, 2021 | 5.790 | 5.790 | 5.600 | 5.650 | 4,311 | +0.03(+0.51%) |
Oct 19, 2021 | 5.600 | 5.730 | 5.539 | 5.621 | 16,817 | -0.06(-1.04%) |
Oct 18, 2021 | 5.790 | 5.920 | 5.610 | 5.680 | 14,893 | -0.04(-0.70%) |
Oct 15, 2021 | 5.683 | 5.940 | 5.683 | 5.720 | 19,763 | -0.03(-0.52%) |
Oct 14, 2021 | 5.820 | 5.820 | 5.660 | 5.750 | 12,262 | -0.10(-1.71%) |
Oct 13, 2021 | 5.750 | 5.990 | 5.640 | 5.850 | 25,503 | +0.08(+1.39%) |
Oct 12, 2021 | 5.640 | 5.800 | 5.640 | 5.770 | 13,101 | -0.05(-0.86%) |
Oct 11, 2021 | 5.640 | 5.820 | 5.630 | 5.820 | 13,020 | +0.12(+2.11%) |
Oct 08, 2021 | 5.920 | 5.920 | 5.690 | 5.700 | 11,348 | -0.13(-2.23%) |
Oct 07, 2021 | 5.800 | 6.050 | 5.800 | 5.830 | 32,655 | +0.02(+0.34%) |
Oct 06, 2021 | 5.740 | 5.850 | 5.650 | 5.810 | 11,344 | -0.09(-1.53%) |
Oct 05, 2021 | 5.750 | 5.912 | 5.440 | 5.900 | 32,976 | +0.10(+1.72%) |
Oct 04, 2021 | 5.600 | 5.930 | 5.423 | 5.800 | 35,406 | +0.20(+3.57%) |
Oct 01, 2021 | 5.760 | 5.900 | 5.570 | 5.600 | 21,363 | -0.11(-1.93%) |
Sep 30, 2021 | 5.670 | 5.930 | 5.650 | 5.710 | 19,026 | +0.05(+0.88%) |
Sep 29, 2021 | 5.730 | 5.930 | 5.660 | 5.660 | 9,741 | -0.11(-1.91%) |
Sep 28, 2021 | 5.760 | 5.870 | 5.660 | 5.770 | 15,153 | -0.06(-1.03%) |
Sep 27, 2021 | 5.860 | 6.000 | 5.770 | 5.830 | 7,597 | -0.18(-3.00%) |
Sep 24, 2021 | 5.800 | 6.020 | 5.740 | 6.010 | 13,092 | -0.09(-1.48%) |
Sep 23, 2021 | 5.920 | 6.190 | 5.690 | 6.100 | 41,274 | +0.12(+2.01%) |
Sep 22, 2021 | 5.690 | 6.090 | 5.609 | 5.980 | 37,183 | +0.28(+4.91%) |
Sep 21, 2021 | 5.613 | 5.920 | 5.613 | 5.700 | 18,744 | +0.10(+1.79%) |
Sep 20, 2021 | 5.730 | 5.730 | 5.535 | 5.600 | 22,743 | -0.21(-3.61%) |
Sep 17, 2021 | 5.930 | 6.020 | 5.705 | 5.810 | 38,649 | -0.07(-1.19%) |
Sep 16, 2021 | 6.030 | 6.130 | 5.760 | 5.880 | 33,783 | -0.11(-1.84%) |
Sep 15, 2021 | 5.970 | 6.062 | 5.845 | 5.990 | 21,675 | +0.05(+0.84%) |
Sep 14, 2021 | 6.020 | 6.140 | 5.924 | 5.940 | 20,012 | -0.04(-0.67%) |
Sep 13, 2021 | 5.920 | 6.180 | 5.770 | 5.980 | 22,871 | +0.11(+1.87%) |
Sep 10, 2021 | 6.210 | 6.210 | 5.870 | 5.870 | 41,403 | -0.33(-5.32%) |
Sep 09, 2021 | 6.060 | 6.270 | 5.967 | 6.200 | 54,393 | +0.13(+2.14%) |
Sep 08, 2021 | 6.430 | 6.430 | 6.070 | 6.070 | 22,402 | -0.31(-4.86%) |
Sep 07, 2021 | 6.500 | 6.560 | 6.310 | 6.380 | 30,122 | -0.07(-1.09%) |
Sep 03, 2021 | 6.730 | 6.730 | 6.200 | 6.450 | 65,030 | -0.28(-4.16%) |
Sep 02, 2021 | 6.590 | 6.783 | 6.590 | 6.730 | 29,378 | +0.20(+3.06%) |
Sep 01, 2021 | 6.750 | 6.890 | 6.430 | 6.530 | 64,604 | -0.27(-3.97%) |
Aug 31, 2021 | 6.860 | 6.880 | 6.455 | 6.800 | 66,903 | +0.02(+0.29%) |
Aug 30, 2021 | 6.600 | 6.980 | 6.480 | 6.780 | 112,729 | +0.26(+3.99%) |
Aug 27, 2021 | 6.690 | 6.820 | 6.490 | 6.520 | 32,518 | -0.23(-3.41%) |
Aug 26, 2021 | 6.750 | 6.800 | 6.440 | 6.750 | 47,172 | +0.07(+1.05%) |
Aug 25, 2021 | 6.250 | 6.780 | 6.160 | 6.680 | 121,396 | +0.38(+6.03%) |
Aug 24, 2021 | 5.970 | 6.330 | 5.910 | 6.300 | 46,864 | +0.43(+7.33%) |
Aug 23, 2021 | 5.800 | 6.141 | 5.684 | 5.870 | 97,904 | +0.06(+1.03%) |
Aug 20, 2021 | 5.900 | 5.900 | 5.739 | 5.810 | 18,739 | -0.03(-0.51%) |
Aug 19, 2021 | 6.120 | 6.274 | 5.760 | 5.840 | 39,531 | -0.41(-6.56%) |
Aug 18, 2021 | 6.070 | 6.500 | 5.890 | 6.250 | 136,677 | +0.14(+2.29%) |
Aug 17, 2021 | 6.090 | 6.240 | 5.737 | 6.110 | 43,118 | -0.11(-1.77%) |
Aug 16, 2021 | 6.030 | 6.300 | 5.810 | 6.220 | 49,757 | +0.09(+1.47%) |
Aug 13, 2021 | 6.240 | 6.492 | 5.966 | 6.130 | 92,184 | +0.09(+1.49%) |
Aug 12, 2021 | 6.010 | 6.290 | 5.860 | 6.040 | 37,726 | -0.05(-0.82%) |
Aug 11, 2021 | 6.220 | 6.330 | 5.975 | 6.090 | 24,378 | -0.06(-0.98%) |
Aug 10, 2021 | 6.220 | 6.250 | 6.109 | 6.150 | 33,385 | -0.11(-1.76%) |
Aug 09, 2021 | 6.290 | 6.430 | 6.108 | 6.260 | 17,236 | -0.11(-1.73%) |
Aug 06, 2021 | 6.400 | 6.413 | 6.050 | 6.370 | 58,438 | -0.05(-0.78%) |
Aug 05, 2021 | 6.250 | 6.580 | 5.940 | 6.420 | 86,804 | +0.15(+2.39%) |
Aug 04, 2021 | 6.270 | 6.690 | 6.160 | 6.270 | 107,589 | +0.04(+0.64%) |
Aug 03, 2021 | 6.330 | 6.430 | 6.100 | 6.230 | 88,529 | -0.09(-1.42%) |