Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.146 | 7.320 | 7.057 | 7.155 | 228,030 | +0.04(+0.50%) |
Oct 28, 2021 | 6.835 | 7.172 | 6.746 | 7.119 | 109,707 | +0.25(+3.65%) |
Oct 27, 2021 | 6.824 | 7.028 | 6.815 | 6.868 | 113,514 | -0.04(-0.51%) |
Oct 26, 2021 | 7.134 | 6.860 | 6.904 | 278,737 | -0.30(-4.18%) | |
Oct 25, 2021 | 7.523 | 7.523 | 7.205 | 7.205 | 215,948 | -0.27(-3.55%) |
Oct 22, 2021 | 7.700 | 7.735 | 7.196 | 7.470 | 435,559 | -0.05(-0.71%) |
Oct 21, 2021 | 7.249 | 7.939 | 7.081 | 7.523 | 719,501 | +0.27(+3.66%) |
Oct 20, 2021 | 6.337 | 7.745 | 6.302 | 7.258 | 1,608,850 | +0.92(+14.53%) |
Oct 19, 2021 | 5.709 | 6.561 | 5.674 | 6.337 | 623,914 | +0.65(+11.35%) |
Oct 18, 2021 | 5.532 | 5.753 | 5.514 | 5.691 | 157,872 | +0.19(+3.38%) |
Oct 15, 2021 | 5.532 | 5.532 | 5.478 | 5.505 | 46,190 | +0.02(+0.32%) |
Oct 14, 2021 | 5.532 | 5.532 | 5.443 | 5.488 | 66,862 | +0.00(+0.00%) |
Oct 13, 2021 | 5.373 | 5.523 | 5.373 | 5.488 | 26,252 | +0.11(+1.97%) |
Oct 12, 2021 | 5.497 | 5.580 | 5.365 | 5.381 | 54,324 | -0.11(-1.94%) |
Oct 11, 2021 | 5.603 | 5.674 | 5.488 | 5.488 | 54,704 | -0.08(-1.43%) |
Oct 08, 2021 | 5.488 | 5.620 | 5.488 | 5.567 | 93,084 | +0.10(+1.78%) |
Oct 07, 2021 | 5.523 | 5.523 | 5.390 | 5.470 | 122,211 | -0.05(-0.96%) |
Oct 06, 2021 | 5.638 | 5.675 | 5.426 | 5.523 | 56,462 | -0.13(-2.35%) |
Oct 05, 2021 | 5.523 | 5.749 | 5.505 | 5.656 | 127,996 | +0.17(+3.06%) |
Oct 04, 2021 | 5.311 | 5.505 | 5.311 | 5.488 | 176,446 | +0.25(+4.73%) |
Oct 01, 2021 | 5.081 | 5.293 | 4.992 | 5.240 | 161,930 | +0.17(+3.32%) |
Sep 30, 2021 | 4.921 | 5.081 | 4.842 | 5.072 | 230,081 | +0.12(+2.32%) |
Sep 29, 2021 | 4.912 | 5.045 | 4.877 | 4.957 | 144,761 | +0.06(+1.32%) |
Sep 28, 2021 | 4.848 | 4.910 | 4.804 | 4.892 | 155,982 | +0.09(+1.83%) |
Sep 27, 2021 | 4.760 | 4.848 | 4.707 | 4.804 | 106,870 | +0.08(+1.68%) |
Sep 24, 2021 | 4.760 | 4.760 | 4.689 | 4.724 | 70,817 | -0.03(-0.56%) |
Sep 23, 2021 | 4.689 | 4.760 | 4.645 | 4.751 | 104,862 | +0.06(+1.32%) |
Sep 22, 2021 | 4.645 | 4.716 | 4.636 | 4.689 | 47,654 | +0.05(+1.14%) |
Sep 21, 2021 | 4.645 | 4.663 | 4.610 | 4.636 | 40,319 | -0.01(-0.19%) |
Sep 20, 2021 | 4.601 | 4.760 | 4.539 | 4.645 | 118,660 | -0.02(-0.38%) |
Sep 17, 2021 | 4.716 | 4.716 | 4.627 | 4.663 | 31,554 | -0.05(-1.12%) |
Sep 16, 2021 | 4.680 | 4.760 | 4.632 | 4.716 | 95,393 | +0.05(+1.13%) |
Sep 15, 2021 | 4.654 | 4.760 | 4.627 | 4.663 | 81,502 | +0.09(+1.93%) |
Sep 14, 2021 | 4.627 | 4.636 | 4.539 | 4.575 | 52,362 | -0.05(-1.14%) |
Sep 13, 2021 | 4.636 | 4.663 | 4.583 | 4.627 | 37,195 | +0.00(+0.00%) |
Sep 10, 2021 | 4.689 | 4.698 | 4.583 | 4.627 | 37,235 | -0.03(-0.57%) |
Sep 09, 2021 | 4.539 | 4.654 | 4.539 | 4.654 | 29,788 | +0.09(+2.06%) |
Sep 08, 2021 | 4.627 | 4.694 | 4.560 | 4.560 | 46,546 | -0.11(-2.38%) |
Sep 07, 2021 | 4.680 | 4.777 | 4.610 | 4.672 | 49,929 | -0.05(-1.12%) |
Sep 03, 2021 | 4.751 | 4.777 | 4.718 | 4.724 | 40,238 | +0.00(+0.00%) |
Sep 02, 2021 | 4.627 | 4.742 | 4.627 | 4.724 | 40,730 | +0.10(+2.10%) |
Sep 01, 2021 | 4.663 | 4.672 | 4.601 | 4.627 | 24,015 | +0.02(+0.38%) |
Aug 31, 2021 | 4.557 | 4.716 | 4.548 | 4.610 | 68,470 | -0.03(-0.57%) |
Aug 30, 2021 | 4.645 | 4.680 | 4.601 | 4.636 | 46,277 | -0.04(-0.76%) |
Aug 27, 2021 | 4.584 | 4.698 | 4.568 | 4.672 | 23,669 | +0.11(+2.50%) |
Aug 26, 2021 | 4.637 | 4.637 | 4.531 | 4.558 | 24,117 | -0.07(-1.52%) |
Aug 25, 2021 | 4.672 | 4.696 | 4.628 | 4.628 | 15,889 | -0.07(-1.50%) |
Aug 24, 2021 | 4.567 | 4.797 | 4.567 | 4.698 | 89,893 | +0.10(+2.10%) |
Aug 23, 2021 | 4.646 | 4.769 | 4.593 | 4.602 | 47,904 | -0.03(-0.57%) |
Aug 20, 2021 | 4.575 | 4.672 | 4.540 | 4.628 | 51,361 | -0.02(-0.38%) |
Aug 19, 2021 | 4.452 | 4.839 | 4.452 | 4.646 | 245,396 | +0.16(+3.52%) |
Aug 18, 2021 | 4.619 | 4.637 | 4.488 | 4.488 | 91,149 | -0.10(-2.11%) |
Aug 17, 2021 | 4.523 | 4.612 | 4.488 | 4.584 | 80,161 | -0.03(-0.74%) |
Aug 16, 2021 | 4.593 | 4.646 | 4.572 | 4.618 | 52,791 | -0.05(-1.15%) |
Aug 13, 2021 | 4.777 | 4.795 | 4.654 | 4.672 | 103,038 | -0.05(-1.12%) |
Aug 12, 2021 | 4.707 | 4.812 | 4.707 | 4.725 | 36,914 | -0.02(-0.37%) |
Aug 11, 2021 | 4.549 | 4.830 | 4.549 | 4.742 | 145,562 | +0.18(+4.05%) |
Aug 10, 2021 | 4.549 | 4.602 | 4.532 | 4.558 | 54,137 | +0.01(+0.19%) |
Aug 09, 2021 | 4.523 | 4.567 | 4.470 | 4.549 | 54,772 | -0.06(-1.33%) |
Aug 06, 2021 | 4.610 | 4.681 | 4.567 | 4.610 | 33,404 | -0.00(-0.07%) |
Aug 05, 2021 | 4.505 | 4.637 | 4.470 | 4.614 | 112,258 | +0.06(+1.42%) |
Aug 04, 2021 | 4.698 | 4.713 | 4.540 | 4.549 | 53,137 | -0.15(-3.18%) |
Aug 03, 2021 | 4.610 | 4.821 | 4.602 | 4.698 | 267,435 | +0.05(+1.13%) |