Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.630 | 6.954 | 6.585 | 6.800 | 1,961,257 | +0.17(+2.56%) |
Oct 28, 2021 | 6.560 | 6.670 | 6.630 | 1,225,264 | +0.05(+0.76%) | |
Oct 27, 2021 | 6.750 | 6.810 | 6.385 | 6.580 | 1,554,788 | -0.11(-1.64%) |
Oct 26, 2021 | 6.240 | 6.710 | 6.690 | 3,227,581 | +0.50(+8.08%) | |
Oct 25, 2021 | 5.970 | 6.200 | 5.920 | 6.190 | 913,579 | +0.20(+3.34%) |
Oct 22, 2021 | 6.120 | 6.125 | 5.785 | 5.990 | 732,220 | -0.16(-2.60%) |
Oct 21, 2021 | 6.150 | 6.320 | 6.120 | 6.150 | 625,263 | +0.08(+1.32%) |
Oct 20, 2021 | 6.010 | 6.170 | 5.975 | 6.070 | 562,892 | +0.10(+1.68%) |
Oct 19, 2021 | 5.880 | 6.140 | 5.850 | 5.970 | 802,000 | +0.14(+2.40%) |
Oct 18, 2021 | 5.910 | 5.940 | 5.725 | 5.830 | 724,774 | -0.08(-1.35%) |
Oct 15, 2021 | 6.050 | 6.080 | 5.890 | 5.910 | 495,317 | -0.03(-0.51%) |
Oct 14, 2021 | 5.910 | 6.025 | 5.855 | 5.940 | 428,842 | +0.09(+1.54%) |
Oct 13, 2021 | 5.960 | 6.050 | 5.825 | 5.850 | 487,051 | -0.04(-0.68%) |
Oct 12, 2021 | 5.810 | 5.975 | 5.790 | 5.890 | 411,981 | +0.08(+1.38%) |
Oct 11, 2021 | 5.650 | 5.930 | 5.620 | 5.810 | 658,265 | +0.11(+1.93%) |
Oct 08, 2021 | 5.950 | 5.950 | 5.630 | 5.700 | 945,969 | -0.24(-4.04%) |
Oct 07, 2021 | 5.700 | 5.940 | 5.650 | 5.940 | 687,171 | +0.25(+4.39%) |
Oct 06, 2021 | 5.710 | 5.820 | 5.630 | 5.690 | 533,933 | -0.07(-1.22%) |
Oct 05, 2021 | 5.860 | 5.930 | 5.700 | 5.760 | 682,703 | -0.10(-1.71%) |
Oct 04, 2021 | 6.100 | 6.100 | 5.820 | 5.860 | 706,305 | -0.30(-4.87%) |
Oct 01, 2021 | 6.260 | 6.270 | 5.860 | 6.160 | 1,108,274 | -0.02(-0.33%) |
Sep 30, 2021 | 6.070 | 6.350 | 5.955 | 6.180 | 1,402,719 | +0.33(+5.64%) |
Sep 29, 2021 | 6.090 | 6.150 | 5.800 | 5.850 | 632,998 | -0.20(-3.31%) |
Sep 28, 2021 | 6.190 | 6.230 | 5.990 | 6.050 | 841,280 | -0.17(-2.73%) |
Sep 27, 2021 | 6.210 | 6.410 | 6.110 | 6.220 | 843,072 | -0.04(-0.64%) |
Sep 24, 2021 | 6.540 | 6.540 | 6.210 | 6.260 | 606,262 | -0.33(-5.01%) |
Sep 23, 2021 | 6.400 | 6.600 | 6.350 | 6.590 | 455,444 | +0.25(+3.94%) |
Sep 22, 2021 | 6.410 | 6.540 | 6.340 | 6.340 | 566,878 | -0.05(-0.78%) |
Sep 21, 2021 | 6.340 | 6.481 | 6.280 | 6.390 | 653,645 | +0.09(+1.43%) |
Sep 20, 2021 | 6.240 | 6.400 | 6.200 | 6.300 | 886,585 | -0.09(-1.41%) |
Sep 17, 2021 | 6.410 | 6.417 | 6.145 | 6.390 | 1,202,863 | +0.04(+0.63%) |
Sep 16, 2021 | 6.340 | 6.385 | 6.070 | 6.350 | 1,191,910 | +0.02(+0.32%) |
Sep 15, 2021 | 6.450 | 6.466 | 6.235 | 6.330 | 840,124 | -0.10(-1.56%) |
Sep 14, 2021 | 6.410 | 6.640 | 6.330 | 6.430 | 868,678 | +0.06(+0.94%) |
Sep 13, 2021 | 6.510 | 6.600 | 6.225 | 6.370 | 889,156 | -0.11(-1.70%) |
Sep 10, 2021 | 6.700 | 6.740 | 6.425 | 6.480 | 1,164,740 | -0.22(-3.28%) |
Sep 09, 2021 | 6.750 | 6.965 | 6.630 | 6.700 | 1,305,200 | -0.11(-1.62%) |
Sep 08, 2021 | 6.880 | 7.000 | 6.200 | 6.810 | 2,277,052 | +0.07(+1.04%) |
Sep 07, 2021 | 6.680 | 6.880 | 6.650 | 6.740 | 772,485 | +0.05(+0.75%) |
Sep 03, 2021 | 7.100 | 7.100 | 6.660 | 6.690 | 726,289 | -0.39(-5.51%) |
Sep 02, 2021 | 7.160 | 7.160 | 6.880 | 7.080 | 722,359 | -0.07(-0.98%) |
Sep 01, 2021 | 7.070 | 7.160 | 6.999 | 7.150 | 726,821 | +0.11(+1.56%) |
Aug 31, 2021 | 7.060 | 7.200 | 6.870 | 7.040 | 713,321 | -0.03(-0.42%) |
Aug 30, 2021 | 7.230 | 7.340 | 7.020 | 7.070 | 1,201,784 | -0.14(-1.94%) |
Aug 27, 2021 | 6.800 | 7.285 | 6.790 | 7.210 | 1,557,559 | +0.46(+6.81%) |
Aug 26, 2021 | 6.610 | 7.020 | 6.590 | 6.750 | 2,195,570 | +0.15(+2.27%) |
Aug 25, 2021 | 6.160 | 6.685 | 6.100 | 6.600 | 1,396,655 | +0.43(+6.97%) |
Aug 24, 2021 | 6.220 | 6.220 | 5.980 | 6.170 | 1,803,931 | +0.07(+1.15%) |
Aug 23, 2021 | 6.000 | 6.170 | 5.870 | 6.100 | 2,246,786 | +0.37(+6.46%) |
Aug 20, 2021 | 5.500 | 5.800 | 5.430 | 5.730 | 1,626,923 | +0.19(+3.43%) |
Aug 19, 2021 | 5.740 | 5.780 | 5.520 | 5.540 | 872,837 | -0.20(-3.48%) |
Aug 18, 2021 | 5.840 | 5.870 | 5.690 | 5.740 | 882,790 | -0.08(-1.37%) |
Aug 17, 2021 | 5.760 | 5.920 | 5.630 | 5.820 | 1,397,351 | -0.05(-0.85%) |
Aug 16, 2021 | 6.000 | 6.000 | 5.820 | 5.870 | 847,357 | -0.22(-3.61%) |
Aug 13, 2021 | 6.140 | 6.245 | 6.060 | 6.090 | 509,314 | -0.09(-1.46%) |
Aug 12, 2021 | 6.220 | 6.250 | 6.020 | 6.180 | 604,950 | -0.01(-0.16%) |
Aug 11, 2021 | 6.350 | 6.350 | 6.070 | 6.190 | 876,298 | -0.10(-1.59%) |
Aug 10, 2021 | 6.750 | 6.750 | 6.180 | 6.290 | 1,431,407 | -0.36(-5.41%) |
Aug 09, 2021 | 6.750 | 6.810 | 6.640 | 6.650 | 723,456 | -0.11(-1.63%) |
Aug 06, 2021 | 6.960 | 6.960 | 6.554 | 6.760 | 746,512 | -0.22(-3.15%) |
Aug 05, 2021 | 6.890 | 7.035 | 6.825 | 6.980 | 741,039 | +0.12(+1.75%) |
Aug 04, 2021 | 6.820 | 7.025 | 6.810 | 6.860 | 750,187 | -0.03(-0.44%) |
Aug 03, 2021 | 6.960 | 6.960 | 6.780 | 6.890 | 556,798 | -0.02(-0.29%) |