Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.420 | 5.480 | 5.400 | 5.460 | 127,742 | -0.01(-0.18%) |
Oct 28, 2021 | 5.560 | 5.570 | 5.300 | 5.470 | 201,843 | +0.01(+0.18%) |
Oct 27, 2021 | 5.340 | 5.520 | 5.292 | 5.460 | 198,815 | +0.12(+2.25%) |
Oct 26, 2021 | 5.540 | 5.320 | 5.340 | 229,484 | -0.14(-2.55%) | |
Oct 25, 2021 | 5.650 | 5.768 | 5.440 | 5.480 | 273,695 | -0.12(-2.14%) |
Oct 22, 2021 | 5.670 | 5.740 | 5.520 | 5.600 | 272,821 | -0.13(-2.27%) |
Oct 21, 2021 | 5.920 | 6.020 | 5.720 | 5.730 | 292,143 | -0.28(-4.66%) |
Oct 20, 2021 | 5.990 | 6.100 | 5.860 | 6.010 | 305,067 | +0.02(+0.33%) |
Oct 19, 2021 | 5.740 | 6.140 | 5.710 | 5.990 | 298,017 | +0.19(+3.28%) |
Oct 18, 2021 | 5.660 | 5.890 | 5.650 | 5.800 | 287,011 | +0.15(+2.65%) |
Oct 15, 2021 | 5.740 | 5.760 | 5.500 | 5.650 | 219,990 | -0.02(-0.35%) |
Oct 14, 2021 | 5.750 | 5.860 | 5.660 | 5.670 | 169,788 | -0.05(-0.87%) |
Oct 13, 2021 | 5.770 | 5.870 | 5.650 | 5.720 | 89,029 | -0.05(-0.87%) |
Oct 12, 2021 | 5.790 | 5.920 | 5.645 | 5.770 | 186,235 | +0.06(+1.05%) |
Oct 11, 2021 | 5.980 | 5.980 | 5.683 | 5.710 | 149,682 | -0.27(-4.52%) |
Oct 08, 2021 | 6.000 | 6.140 | 5.900 | 5.980 | 106,344 | -0.03(-0.50%) |
Oct 07, 2021 | 5.750 | 6.050 | 5.700 | 6.010 | 234,196 | +0.35(+6.18%) |
Oct 06, 2021 | 5.760 | 5.850 | 5.570 | 5.660 | 215,921 | -0.24(-4.07%) |
Oct 05, 2021 | 6.000 | 6.040 | 5.750 | 5.900 | 317,354 | -0.10(-1.67%) |
Oct 04, 2021 | 6.070 | 6.225 | 5.890 | 6.000 | 251,490 | -0.14(-2.28%) |
Oct 01, 2021 | 6.230 | 6.230 | 6.050 | 6.140 | 96,220 | -0.11(-1.76%) |
Sep 30, 2021 | 6.150 | 6.250 | 6.050 | 6.250 | 163,971 | +0.12(+1.96%) |
Sep 29, 2021 | 6.360 | 6.360 | 6.100 | 6.130 | 151,984 | -0.12(-1.92%) |
Sep 28, 2021 | 6.480 | 6.490 | 6.230 | 6.250 | 205,620 | -0.24(-3.70%) |
Sep 27, 2021 | 6.390 | 6.610 | 6.370 | 6.490 | 127,690 | +0.03(+0.46%) |
Sep 24, 2021 | 6.450 | 6.543 | 6.347 | 6.460 | 118,492 | -0.02(-0.31%) |
Sep 23, 2021 | 6.400 | 6.510 | 6.350 | 6.480 | 157,316 | +0.13(+2.05%) |
Sep 22, 2021 | 6.290 | 6.473 | 6.214 | 6.350 | 174,959 | +0.10(+1.60%) |
Sep 21, 2021 | 6.300 | 6.440 | 6.180 | 6.250 | 133,261 | +0.04(+0.64%) |
Sep 20, 2021 | 6.340 | 6.610 | 6.200 | 6.210 | 263,404 | -0.51(-7.59%) |
Sep 17, 2021 | 6.620 | 6.840 | 6.260 | 6.720 | 422,424 | +0.14(+2.13%) |
Sep 16, 2021 | 6.830 | 6.830 | 6.510 | 6.580 | 314,552 | -0.31(-4.50%) |
Sep 15, 2021 | 7.230 | 7.230 | 6.760 | 6.890 | 524,064 | -0.41(-5.62%) |
Sep 14, 2021 | 7.670 | 7.690 | 7.250 | 7.300 | 289,882 | -0.40(-5.19%) |
Sep 13, 2021 | 7.730 | 7.799 | 7.520 | 7.700 | 282,990 | +0.11(+1.45%) |
Sep 10, 2021 | 7.400 | 7.600 | 7.280 | 7.590 | 190,110 | +0.20(+2.71%) |
Sep 09, 2021 | 7.510 | 7.540 | 7.320 | 7.390 | 152,911 | +0.01(+0.14%) |
Sep 08, 2021 | 7.380 | 7.470 | 7.310 | 7.380 | 120,577 | -0.11(-1.47%) |
Sep 07, 2021 | 7.580 | 7.670 | 7.390 | 7.490 | 215,544 | -0.12(-1.58%) |
Sep 03, 2021 | 7.250 | 7.669 | 7.231 | 7.610 | 280,482 | +0.35(+4.82%) |
Sep 02, 2021 | 7.300 | 7.330 | 7.203 | 7.260 | 153,816 | -0.03(-0.41%) |
Sep 01, 2021 | 7.210 | 7.337 | 7.210 | 7.290 | 137,432 | +0.00(+0.00%) |
Aug 31, 2021 | 7.270 | 7.318 | 7.160 | 7.290 | 155,542 | +0.13(+1.82%) |
Aug 30, 2021 | 7.040 | 7.190 | 7.040 | 7.160 | 185,948 | +0.01(+0.14%) |
Aug 27, 2021 | 7.150 | 7.250 | 7.070 | 7.150 | 136,712 | +0.01(+0.14%) |
Aug 26, 2021 | 7.350 | 7.460 | 7.070 | 7.140 | 136,288 | -0.21(-2.86%) |
Aug 25, 2021 | 7.260 | 7.436 | 7.200 | 7.350 | 137,627 | +0.10(+1.38%) |
Aug 24, 2021 | 7.240 | 7.300 | 7.130 | 7.250 | 108,031 | +0.03(+0.42%) |
Aug 23, 2021 | 7.200 | 7.240 | 7.080 | 7.220 | 133,873 | +0.12(+1.69%) |
Aug 20, 2021 | 7.010 | 7.230 | 6.910 | 7.100 | 147,971 | +0.06(+0.85%) |
Aug 19, 2021 | 7.050 | 7.120 | 6.934 | 7.040 | 198,719 | -0.13(-1.81%) |
Aug 18, 2021 | 7.070 | 7.330 | 7.048 | 7.170 | 193,726 | -0.03(-0.42%) |
Aug 17, 2021 | 7.140 | 7.240 | 7.060 | 7.200 | 200,106 | -0.09(-1.23%) |
Aug 16, 2021 | 7.300 | 7.380 | 7.040 | 7.290 | 305,545 | -0.02(-0.27%) |
Aug 13, 2021 | 6.490 | 7.390 | 6.490 | 7.310 | 670,259 | +0.73(+11.09%) |
Aug 12, 2021 | 6.140 | 6.640 | 6.060 | 6.580 | 227,068 | +0.45(+7.34%) |
Aug 11, 2021 | 6.240 | 6.240 | 6.020 | 6.130 | 145,876 | -0.11(-1.76%) |
Aug 10, 2021 | 6.150 | 6.271 | 6.150 | 6.240 | 107,927 | +0.06(+0.97%) |
Aug 09, 2021 | 6.350 | 6.350 | 6.010 | 6.180 | 184,346 | -0.14(-2.22%) |
Aug 06, 2021 | 6.400 | 6.410 | 6.263 | 6.320 | 82,784 | -0.04(-0.63%) |
Aug 05, 2021 | 6.350 | 6.468 | 6.250 | 6.360 | 106,404 | -0.05(-0.78%) |
Aug 04, 2021 | 6.400 | 6.480 | 6.280 | 6.410 | 117,222 | -0.02(-0.31%) |
Aug 03, 2021 | 6.730 | 6.730 | 6.350 | 6.430 | 182,930 | -0.31(-4.60%) |