Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.880 | 5.880 | 5.370 | 5.760 | 290,404 | +0.03(+0.59%) |
Oct 28, 2021 | 5.660 | 5.750 | 5.610 | 5.726 | 233,857 | +0.06(+0.99%) |
Oct 27, 2021 | 5.705 | 5.790 | 5.630 | 5.670 | 140,412 | -0.04(-0.70%) |
Oct 26, 2021 | 5.550 | 5.710 | 103,009 | +0.16(+2.88%) | ||
Oct 25, 2021 | 5.280 | 5.810 | 5.260 | 5.550 | 123,167 | +0.04(+0.80%) |
Oct 22, 2021 | 5.730 | 5.880 | 5.450 | 5.506 | 265,616 | -0.21(-3.63%) |
Oct 21, 2021 | 5.810 | 5.900 | 5.700 | 5.713 | 183,364 | -0.10(-1.67%) |
Oct 20, 2021 | 6.120 | 6.120 | 5.810 | 5.810 | 221,723 | -0.29(-4.75%) |
Oct 19, 2021 | 6.130 | 6.130 | 5.700 | 6.100 | 198,060 | +0.31(+5.35%) |
Oct 18, 2021 | 5.720 | 6.020 | 5.640 | 5.790 | 251,895 | -0.19(-3.12%) |
Oct 15, 2021 | 5.760 | 6.200 | 5.760 | 5.976 | 298,556 | -0.01(-0.23%) |
Oct 14, 2021 | 6.420 | 6.420 | 5.860 | 5.990 | 248,927 | -0.21(-3.39%) |
Oct 13, 2021 | 6.530 | 6.530 | 6.140 | 6.200 | 112,708 | -0.07(-1.05%) |
Oct 12, 2021 | 6.300 | 6.500 | 6.120 | 6.266 | 215,282 | -0.16(-2.55%) |
Oct 11, 2021 | 6.330 | 6.650 | 6.330 | 6.430 | 154,985 | -0.15(-2.22%) |
Oct 08, 2021 | 6.670 | 6.883 | 6.329 | 6.576 | 159,312 | -0.12(-1.85%) |
Oct 07, 2021 | 7.000 | 7.000 | 6.680 | 6.700 | 87,750 | -0.06(-0.94%) |
Oct 06, 2021 | 6.420 | 6.930 | 6.420 | 6.764 | 58,243 | -0.17(-2.47%) |
Oct 05, 2021 | 6.540 | 6.980 | 6.540 | 6.935 | 184,923 | +0.18(+2.74%) |
Oct 04, 2021 | 6.600 | 7.200 | 6.600 | 6.750 | 275,169 | -0.42(-5.89%) |
Oct 01, 2021 | 6.994 | 7.210 | 6.890 | 7.173 | 184,288 | +0.13(+1.88%) |
Sep 30, 2021 | 7.115 | 7.290 | 6.910 | 7.040 | 205,268 | -0.19(-2.63%) |
Sep 29, 2021 | 7.413 | 7.770 | 7.070 | 7.230 | 263,030 | -0.24(-3.28%) |
Sep 28, 2021 | 7.020 | 7.630 | 7.020 | 7.475 | 289,370 | +0.09(+1.29%) |
Sep 27, 2021 | 7.000 | 7.480 | 7.000 | 7.380 | 247,160 | +0.25(+3.56%) |
Sep 24, 2021 | 6.993 | 7.265 | 6.820 | 7.126 | 292,931 | +0.05(+0.68%) |
Sep 23, 2021 | 6.950 | 7.410 | 6.900 | 7.078 | 435,396 | +0.13(+1.84%) |
Sep 22, 2021 | 7.070 | 7.190 | 6.760 | 6.950 | 300,363 | -0.07(-1.06%) |
Sep 21, 2021 | 7.090 | 7.190 | 7.090 | 7.025 | 380,196 | +0.04(+0.64%) |
Sep 20, 2021 | 7.000 | 7.180 | 6.696 | 6.980 | 332,079 | -0.24(-3.32%) |
Sep 17, 2021 | 7.189 | 7.500 | 7.075 | 7.220 | 162,624 | -0.02(-0.28%) |
Sep 16, 2021 | 7.180 | 7.560 | 6.986 | 7.240 | 184,135 | +0.05(+0.76%) |
Sep 15, 2021 | 6.410 | 7.303 | 6.410 | 7.186 | 377,760 | +0.40(+5.83%) |
Sep 14, 2021 | 6.780 | 6.875 | 6.670 | 6.790 | 395,838 | +0.01(+0.15%) |
Sep 13, 2021 | 6.615 | 6.830 | 6.500 | 6.780 | 334,853 | +0.18(+2.72%) |
Sep 10, 2021 | 7.000 | 7.000 | 6.590 | 6.600 | 315,747 | -0.07(-0.98%) |
Sep 09, 2021 | 6.990 | 7.000 | 6.570 | 6.666 | 454,558 | +0.10(+1.46%) |
Sep 08, 2021 | 7.000 | 7.000 | 6.500 | 6.570 | 447,328 | -0.19(-2.81%) |
Sep 07, 2021 | 7.190 | 7.190 | 6.736 | 6.760 | 245,075 | -0.03(-0.44%) |
Sep 03, 2021 | 6.800 | 7.140 | 6.711 | 6.790 | 189,732 | +0.04(+0.59%) |
Sep 02, 2021 | 6.910 | 6.910 | 6.651 | 6.750 | 529,098 | -0.11(-1.60%) |
Sep 01, 2021 | 7.090 | 7.250 | 6.745 | 6.860 | 565,845 | -0.18(-2.56%) |
Aug 31, 2021 | 6.655 | 7.200 | 6.655 | 7.040 | 151,122 | +0.04(+0.57%) |
Aug 30, 2021 | 7.100 | 7.110 | 6.896 | 7.000 | 190,349 | -0.22(-3.05%) |
Aug 27, 2021 | 7.200 | 7.229 | 7.028 | 7.220 | 77,454 | +0.12(+1.62%) |
Aug 26, 2021 | 7.550 | 7.550 | 7.010 | 7.105 | 123,762 | -0.41(-5.40%) |
Aug 25, 2021 | 7.220 | 7.630 | 7.200 | 7.510 | 273,959 | -0.08(-1.03%) |
Aug 24, 2021 | 7.160 | 7.600 | 6.907 | 7.588 | 319,607 | +0.46(+6.44%) |
Aug 23, 2021 | 6.720 | 7.176 | 6.700 | 7.129 | 306,014 | -0.00(-0.01%) |
Aug 20, 2021 | 6.925 | 7.390 | 6.925 | 7.130 | 460,801 | -0.27(-3.66%) |
Aug 19, 2021 | 7.540 | 8.290 | 6.850 | 7.401 | 1,691,288 | -1.03(-12.20%) |
Aug 18, 2021 | 7.990 | 8.810 | 7.990 | 8.429 | 89,886 | +0.15(+1.80%) |
Aug 17, 2021 | 8.510 | 8.510 | 8.070 | 8.280 | 295,843 | +0.14(+1.72%) |
Aug 16, 2021 | 8.450 | 8.750 | 8.095 | 8.140 | 126,793 | -0.31(-3.67%) |
Aug 13, 2021 | 8.710 | 8.750 | 8.270 | 8.450 | 88,349 | -0.26(-2.99%) |
Aug 12, 2021 | 8.230 | 8.755 | 8.226 | 8.710 | 87,809 | +0.30(+3.57%) |
Aug 11, 2021 | 8.600 | 8.892 | 8.100 | 8.410 | 291,166 | -0.14(-1.64%) |
Aug 10, 2021 | 8.400 | 8.890 | 8.400 | 8.550 | 91,949 | -0.30(-3.39%) |
Aug 09, 2021 | 9.000 | 9.008 | 8.600 | 8.850 | 159,295 | +0.08(+0.91%) |
Aug 06, 2021 | 8.810 | 8.890 | 8.600 | 8.770 | 98,960 | -0.03(-0.34%) |
Aug 05, 2021 | 9.005 | 9.005 | 8.530 | 8.800 | 73,558 | +0.19(+2.21%) |
Aug 04, 2021 | 8.750 | 8.900 | 8.473 | 8.610 | 139,253 | -0.00(-0.05%) |
Aug 03, 2021 | 7.983 | 8.790 | 7.910 | 8.615 | 91,469 | +0.17(+2.07%) |