Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.120 | 6.250 | 6.080 | 6.190 | 138,802 | +0.04(+0.65%) |
Oct 28, 2021 | 6.120 | 6.270 | 6.050 | 6.150 | 184,804 | +0.02(+0.33%) |
Oct 27, 2021 | 6.150 | 6.310 | 6.030 | 6.130 | 285,870 | -0.07(-1.13%) |
Oct 26, 2021 | 6.460 | 6.185 | 6.200 | 256,245 | -0.21(-3.28%) | |
Oct 25, 2021 | 6.370 | 6.540 | 6.310 | 6.410 | 163,724 | +0.03(+0.47%) |
Oct 22, 2021 | 6.270 | 6.460 | 6.190 | 6.380 | 231,684 | +0.11(+1.75%) |
Oct 21, 2021 | 6.340 | 6.379 | 6.030 | 6.270 | 446,490 | -0.12(-1.88%) |
Oct 20, 2021 | 6.100 | 6.500 | 6.045 | 6.390 | 483,376 | +0.24(+3.90%) |
Oct 19, 2021 | 5.900 | 6.350 | 5.900 | 6.150 | 381,614 | +0.29(+4.95%) |
Oct 18, 2021 | 6.320 | 6.477 | 5.790 | 5.860 | 1,102,755 | -0.50(-7.86%) |
Oct 15, 2021 | 6.830 | 6.870 | 6.300 | 6.360 | 393,642 | -0.34(-5.07%) |
Oct 14, 2021 | 6.700 | 6.840 | 6.610 | 6.700 | 240,616 | +0.09(+1.36%) |
Oct 13, 2021 | 6.700 | 6.720 | 6.480 | 6.610 | 205,665 | -0.02(-0.30%) |
Oct 12, 2021 | 6.500 | 6.980 | 6.432 | 6.630 | 366,278 | +0.12(+1.84%) |
Oct 11, 2021 | 6.140 | 6.650 | 6.140 | 6.510 | 609,378 | +0.33(+5.34%) |
Oct 08, 2021 | 6.200 | 6.300 | 6.170 | 6.180 | 122,991 | -0.03(-0.48%) |
Oct 07, 2021 | 6.070 | 6.340 | 6.040 | 6.210 | 280,280 | +0.16(+2.64%) |
Oct 06, 2021 | 6.180 | 6.180 | 6.009 | 6.050 | 198,944 | -0.25(-3.97%) |
Oct 05, 2021 | 6.020 | 6.330 | 5.951 | 6.300 | 157,612 | +0.27(+4.48%) |
Oct 04, 2021 | 6.200 | 6.220 | 5.980 | 6.030 | 152,685 | -0.16(-2.58%) |
Oct 01, 2021 | 6.310 | 6.310 | 6.050 | 6.190 | 163,624 | -0.08(-1.28%) |
Sep 30, 2021 | 6.040 | 6.400 | 6.040 | 6.270 | 275,987 | +0.22(+3.64%) |
Sep 29, 2021 | 6.410 | 6.450 | 6.000 | 6.050 | 404,153 | -0.25(-3.97%) |
Sep 28, 2021 | 6.830 | 6.830 | 6.220 | 6.300 | 446,202 | -0.46(-6.80%) |
Sep 27, 2021 | 6.490 | 6.870 | 6.420 | 6.760 | 280,866 | +0.31(+4.81%) |
Sep 24, 2021 | 6.700 | 6.700 | 6.440 | 6.450 | 136,006 | -0.24(-3.59%) |
Sep 23, 2021 | 6.680 | 6.750 | 6.600 | 6.690 | 172,467 | +0.05(+0.75%) |
Sep 22, 2021 | 6.620 | 6.820 | 6.590 | 6.640 | 205,146 | +0.00(+0.00%) |
Sep 21, 2021 | 6.570 | 6.730 | 6.500 | 6.640 | 209,075 | +0.14(+2.15%) |
Sep 20, 2021 | 6.480 | 6.810 | 6.366 | 6.500 | 543,706 | -0.27(-3.99%) |
Sep 17, 2021 | 6.310 | 6.810 | 6.150 | 6.770 | 627,132 | +0.45(+7.12%) |
Sep 16, 2021 | 6.550 | 6.550 | 5.920 | 6.320 | 1,255,241 | -0.35(-5.25%) |
Sep 15, 2021 | 5.300 | 7.110 | 5.150 | 6.670 | 5,096,517 | -0.29(-4.17%) |
Sep 14, 2021 | 7.300 | 7.385 | 6.933 | 6.960 | 284,307 | -0.33(-4.53%) |
Sep 13, 2021 | 7.680 | 7.680 | 7.120 | 7.290 | 342,715 | -0.37(-4.83%) |
Sep 10, 2021 | 7.800 | 7.890 | 7.610 | 7.660 | 239,252 | +0.01(+0.13%) |
Sep 09, 2021 | 7.770 | 7.850 | 7.650 | 7.650 | 366,109 | -0.08(-1.03%) |
Sep 08, 2021 | 7.990 | 8.082 | 7.670 | 7.730 | 271,095 | -0.29(-3.62%) |
Sep 07, 2021 | 8.080 | 8.210 | 7.980 | 8.020 | 125,156 | -0.07(-0.87%) |
Sep 03, 2021 | 8.110 | 8.243 | 7.980 | 8.090 | 223,977 | -0.01(-0.12%) |
Sep 02, 2021 | 8.460 | 8.515 | 8.050 | 8.100 | 378,892 | -0.33(-3.91%) |
Sep 01, 2021 | 8.470 | 8.750 | 8.380 | 8.430 | 474,501 | -0.10(-1.17%) |
Aug 31, 2021 | 8.280 | 8.650 | 8.180 | 8.530 | 331,470 | +0.25(+3.02%) |
Aug 30, 2021 | 8.500 | 8.530 | 8.250 | 8.280 | 182,700 | -0.14(-1.66%) |
Aug 27, 2021 | 8.150 | 8.450 | 8.090 | 8.420 | 251,536 | +0.23(+2.81%) |
Aug 26, 2021 | 8.100 | 8.390 | 8.040 | 8.190 | 253,380 | +0.09(+1.11%) |
Aug 25, 2021 | 8.100 | 8.310 | 8.070 | 8.100 | 411,129 | -0.01(-0.12%) |
Aug 24, 2021 | 8.100 | 8.180 | 7.775 | 8.110 | 297,623 | -0.03(-0.37%) |
Aug 23, 2021 | 8.150 | 8.330 | 8.050 | 8.140 | 285,223 | +0.06(+0.74%) |
Aug 20, 2021 | 7.810 | 8.120 | 7.810 | 8.080 | 151,828 | +0.21(+2.67%) |
Aug 19, 2021 | 7.660 | 8.000 | 7.659 | 7.870 | 242,868 | +0.07(+0.90%) |
Aug 18, 2021 | 7.930 | 8.110 | 7.710 | 7.800 | 160,683 | -0.12(-1.52%) |
Aug 17, 2021 | 8.030 | 8.090 | 7.680 | 7.920 | 300,520 | -0.14(-1.74%) |
Aug 16, 2021 | 8.510 | 8.510 | 8.030 | 8.060 | 255,548 | -0.48(-5.62%) |
Aug 13, 2021 | 8.640 | 8.670 | 8.285 | 8.540 | 333,700 | -0.06(-0.70%) |
Aug 12, 2021 | 8.640 | 8.790 | 8.420 | 8.600 | 255,655 | -0.07(-0.81%) |
Aug 11, 2021 | 8.830 | 8.830 | 8.470 | 8.670 | 192,848 | -0.20(-2.25%) |
Aug 10, 2021 | 8.850 | 9.040 | 8.540 | 8.870 | 237,853 | +0.14(+1.60%) |
Aug 09, 2021 | 8.800 | 8.910 | 8.640 | 8.730 | 274,221 | -0.01(-0.11%) |
Aug 06, 2021 | 8.760 | 8.840 | 8.510 | 8.740 | 196,932 | +0.01(+0.11%) |
Aug 05, 2021 | 8.230 | 8.740 | 8.160 | 8.730 | 369,874 | +0.47(+5.69%) |
Aug 04, 2021 | 8.640 | 8.930 | 8.180 | 8.260 | 489,256 | -0.47(-5.38%) |
Aug 03, 2021 | 8.940 | 8.940 | 8.630 | 8.730 | 280,588 | -0.19(-2.13%) |