Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.760 | 6.440 | 5.710 | 6.030 | 2,840,320 | +0.11(+1.86%) |
Oct 28, 2021 | 5.840 | 5.950 | 5.760 | 5.920 | 1,631,636 | +0.12(+2.07%) |
Oct 27, 2021 | 5.810 | 6.215 | 5.750 | 5.800 | 2,848,561 | -0.04(-0.68%) |
Oct 26, 2021 | 5.890 | 5.815 | 5.840 | 889,158 | -0.02(-0.34%) | |
Oct 25, 2021 | 5.890 | 5.890 | 5.805 | 5.860 | 954,410 | -0.04(-0.68%) |
Oct 22, 2021 | 5.760 | 5.900 | 5.900 | 851,169 | +0.07(+1.20%) | |
Oct 21, 2021 | 5.820 | 5.860 | 5.740 | 5.830 | 617,046 | +0.02(+0.34%) |
Oct 20, 2021 | 5.820 | 5.910 | 5.751 | 5.810 | 776,366 | -0.04(-0.68%) |
Oct 19, 2021 | 5.820 | 5.900 | 5.760 | 5.850 | 839,145 | +0.07(+1.21%) |
Oct 18, 2021 | 5.670 | 5.880 | 5.630 | 5.780 | 1,457,243 | -0.01(-0.17%) |
Oct 15, 2021 | 6.000 | 6.000 | 5.760 | 5.790 | 1,354,999 | -0.11(-1.86%) |
Oct 14, 2021 | 5.910 | 6.010 | 5.820 | 5.900 | 970,662 | +0.05(+0.85%) |
Oct 13, 2021 | 5.950 | 6.040 | 5.770 | 5.850 | 907,203 | -0.10(-1.68%) |
Oct 12, 2021 | 5.960 | 6.100 | 5.895 | 5.950 | 994,362 | +0.01(+0.17%) |
Oct 11, 2021 | 5.990 | 6.065 | 5.855 | 5.940 | 1,144,052 | -0.08(-1.33%) |
Oct 08, 2021 | 6.050 | 6.120 | 5.900 | 6.020 | 2,130,089 | -0.02(-0.33%) |
Oct 07, 2021 | 5.980 | 6.130 | 5.900 | 6.040 | 1,314,137 | +0.12(+2.03%) |
Oct 06, 2021 | 5.860 | 5.960 | 5.825 | 5.920 | 918,906 | +0.01(+0.17%) |
Oct 05, 2021 | 5.840 | 6.035 | 5.830 | 5.910 | 1,477,832 | +0.01(+0.17%) |
Oct 04, 2021 | 5.900 | 6.030 | 5.795 | 5.900 | 1,398,679 | -0.01(-0.17%) |
Oct 01, 2021 | 5.720 | 5.910 | 5.580 | 5.910 | 1,794,509 | +0.24(+4.23%) |
Sep 30, 2021 | 5.640 | 5.840 | 5.610 | 5.670 | 1,990,779 | +0.03(+0.53%) |
Sep 29, 2021 | 5.730 | 5.760 | 5.550 | 5.640 | 708,347 | -0.04(-0.70%) |
Sep 28, 2021 | 5.870 | 5.910 | 5.655 | 5.680 | 866,678 | -0.26(-4.38%) |
Sep 27, 2021 | 5.900 | 6.120 | 5.900 | 5.940 | 918,745 | +0.04(+0.68%) |
Sep 24, 2021 | 6.120 | 6.120 | 5.900 | 5.900 | 567,279 | -0.20(-3.28%) |
Sep 23, 2021 | 5.890 | 6.100 | 5.870 | 6.100 | 739,692 | +0.13(+2.18%) |
Sep 22, 2021 | 5.980 | 6.070 | 5.900 | 5.970 | 977,191 | +0.04(+0.67%) |
Sep 21, 2021 | 5.810 | 5.970 | 5.767 | 5.930 | 950,759 | +0.20(+3.49%) |
Sep 20, 2021 | 5.670 | 5.790 | 5.585 | 5.730 | 1,708,162 | -0.07(-1.21%) |
Sep 17, 2021 | 5.730 | 5.985 | 5.570 | 5.800 | 5,007,680 | +0.12(+2.11%) |
Sep 16, 2021 | 5.650 | 5.690 | 5.415 | 5.680 | 1,109,438 | +0.05(+0.89%) |
Sep 15, 2021 | 5.580 | 5.720 | 5.525 | 5.630 | 1,345,243 | +0.03(+0.54%) |
Sep 14, 2021 | 5.780 | 5.810 | 5.541 | 5.600 | 1,121,384 | -0.17(-2.95%) |
Sep 13, 2021 | 5.760 | 5.955 | 5.625 | 5.770 | 1,775,178 | +0.04(+0.70%) |
Sep 10, 2021 | 6.020 | 6.020 | 5.650 | 5.730 | 1,414,233 | -0.08(-1.38%) |
Sep 09, 2021 | 5.830 | 5.930 | 5.760 | 5.810 | 1,152,832 | -0.01(-0.17%) |
Sep 08, 2021 | 5.890 | 5.930 | 5.700 | 5.820 | 1,029,940 | -0.05(-0.85%) |
Sep 07, 2021 | 6.010 | 6.139 | 5.775 | 5.870 | 1,034,580 | -0.17(-2.81%) |
Sep 03, 2021 | 6.170 | 6.180 | 5.970 | 6.040 | 1,158,932 | -0.15(-2.42%) |
Sep 02, 2021 | 6.180 | 6.300 | 6.061 | 6.190 | 1,136,087 | +0.01(+0.16%) |
Sep 01, 2021 | 6.040 | 6.285 | 5.995 | 6.180 | 2,922,715 | +0.13(+2.15%) |
Aug 31, 2021 | 5.930 | 6.070 | 5.930 | 6.050 | 1,080,105 | +0.14(+2.37%) |
Aug 30, 2021 | 6.090 | 6.165 | 5.890 | 5.910 | 1,976,807 | -0.18(-2.96%) |
Aug 27, 2021 | 5.800 | 6.120 | 5.700 | 6.090 | 1,881,713 | +0.33(+5.73%) |
Aug 26, 2021 | 5.590 | 5.810 | 5.511 | 5.760 | 1,399,058 | +0.13(+2.31%) |
Aug 25, 2021 | 5.530 | 5.675 | 5.485 | 5.630 | 883,620 | +0.08(+1.44%) |
Aug 24, 2021 | 5.620 | 5.620 | 5.280 | 5.550 | 1,178,535 | -0.07(-1.25%) |
Aug 23, 2021 | 5.380 | 5.700 | 5.314 | 5.620 | 1,434,786 | +0.32(+6.04%) |
Aug 20, 2021 | 5.000 | 5.325 | 4.970 | 5.300 | 1,373,260 | +0.28(+5.58%) |
Aug 19, 2021 | 5.150 | 5.230 | 5.010 | 5.020 | 1,172,017 | -0.15(-2.90%) |
Aug 18, 2021 | 5.380 | 5.510 | 5.160 | 5.170 | 1,267,925 | -0.16(-3.00%) |
Aug 17, 2021 | 5.130 | 5.350 | 5.060 | 5.330 | 1,089,700 | +0.13(+2.50%) |
Aug 16, 2021 | 5.370 | 5.370 | 5.180 | 5.200 | 1,097,341 | -0.18(-3.35%) |
Aug 13, 2021 | 5.640 | 5.650 | 5.360 | 5.380 | 1,015,542 | -0.26(-4.61%) |
Aug 12, 2021 | 5.810 | 5.865 | 5.555 | 5.640 | 1,437,299 | -0.19(-3.26%) |
Aug 11, 2021 | 5.610 | 5.840 | 5.590 | 5.830 | 988,628 | +0.21(+3.74%) |
Aug 10, 2021 | 5.740 | 5.800 | 5.570 | 5.620 | 1,749,687 | -0.06(-1.06%) |
Aug 09, 2021 | 5.740 | 5.765 | 5.650 | 5.680 | 746,109 | -0.03(-0.53%) |
Aug 06, 2021 | 5.700 | 5.775 | 5.590 | 5.710 | 1,268,795 | +0.02(+0.35%) |
Aug 05, 2021 | 5.570 | 5.710 | 5.430 | 5.690 | 1,545,324 | +0.17(+3.08%) |
Aug 04, 2021 | 5.600 | 5.700 | 5.500 | 5.520 | 1,035,506 | -0.13(-2.30%) |
Aug 03, 2021 | 5.670 | 5.740 | 5.470 | 5.650 | 1,579,890 | -0.07(-1.22%) |