Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.970 | 6.000 | 5.926 | 5.950 | 43,677 | -0.02(-0.31%) |
Oct 28, 2021 | 6.000 | 6.000 | 5.966 | 5.968 | 55,068 | -0.03(-0.53%) |
Oct 27, 2021 | 6.050 | 6.110 | 6.000 | 6.000 | 3,698 | -0.11(-1.80%) |
Oct 26, 2021 | 6.226 | 6.050 | 6.110 | 6,126 | -0.09(-1.45%) | |
Oct 25, 2021 | 6.200 | 6.213 | 6.161 | 6.200 | 5,221 | +0.02(+0.32%) |
Oct 22, 2021 | 6.178 | 6.188 | 6.178 | 6.180 | 2,977 | -0.15(-2.34%) |
Oct 21, 2021 | 6.350 | 6.437 | 6.310 | 6.328 | 56,620 | +0.03(+0.49%) |
Oct 20, 2021 | 6.206 | 6.323 | 5.500 | 6.297 | 13,854 | +0.01(+0.13%) |
Oct 19, 2021 | 5.932 | 6.289 | 5.930 | 6.289 | 107,238 | +0.36(+5.99%) |
Oct 18, 2021 | 5.960 | 5.966 | 5.900 | 5.934 | 4,847 | -0.05(-0.78%) |
Oct 15, 2021 | 6.070 | 6.070 | 5.980 | 5.980 | 2,450 | -0.14(-2.25%) |
Oct 14, 2021 | 6.071 | 6.142 | 5.984 | 6.117 | 6,707 | +0.17(+2.86%) |
Oct 13, 2021 | 6.000 | 6.000 | 5.947 | 5.947 | 2,435 | -0.03(-0.50%) |
Oct 12, 2021 | 6.000 | 6.020 | 5.620 | 5.977 | 3,082 | +0.36(+6.36%) |
Oct 11, 2021 | 5.740 | 5.880 | 5.500 | 5.620 | 4,868 | -0.40(-6.67%) |
Oct 08, 2021 | 6.096 | 6.096 | 6.000 | 6.021 | 5,362 | -0.18(-2.88%) |
Oct 07, 2021 | 6.048 | 6.200 | 6.000 | 6.200 | 5,457 | +0.20(+3.33%) |
Oct 06, 2021 | 5.950 | 6.000 | 5.886 | 6.000 | 38,004 | +0.05(+0.84%) |
Oct 05, 2021 | 6.027 | 6.027 | 5.890 | 5.950 | 5,367 | +0.05(+0.80%) |
Oct 04, 2021 | 5.899 | 5.956 | 5.895 | 5.903 | 8,573 | -0.20(-3.24%) |
Oct 01, 2021 | 6.083 | 6.110 | 6.081 | 6.100 | 3,433 | -0.03(-0.45%) |
Sep 30, 2021 | 6.091 | 6.128 | 6.000 | 6.128 | 4,116 | -0.00(-0.08%) |
Sep 29, 2021 | 6.200 | 6.233 | 6.100 | 6.133 | 3,252 | -0.10(-1.57%) |
Sep 28, 2021 | 6.294 | 6.294 | 6.230 | 6.230 | 20,770 | -0.17(-2.66%) |
Sep 27, 2021 | 6.324 | 6.450 | 6.250 | 6.400 | 10,198 | +0.15(+2.40%) |
Sep 24, 2021 | 6.388 | 6.411 | 6.010 | 6.250 | 7,169 | -0.17(-2.59%) |
Sep 23, 2021 | 6.400 | 6.425 | 6.390 | 6.417 | 1,715 | +0.16(+2.50%) |
Sep 22, 2021 | 6.227 | 6.315 | 6.000 | 6.260 | 165,085 | +0.13(+2.09%) |
Sep 21, 2021 | 6.150 | 6.157 | 6.000 | 6.132 | 5,899 | +0.03(+0.42%) |
Sep 20, 2021 | 6.203 | 6.205 | 6.000 | 6.106 | 31,901 | -0.24(-3.78%) |
Sep 17, 2021 | 6.365 | 6.379 | 6.300 | 6.346 | 8,110 | -0.02(-0.30%) |
Sep 16, 2021 | 6.373 | 6.400 | 6.300 | 6.365 | 7,549 | -0.00(-0.03%) |
Sep 15, 2021 | 6.383 | 6.383 | 6.322 | 6.367 | 4,588 | +0.07(+1.18%) |
Sep 14, 2021 | 6.493 | 6.493 | 6.267 | 6.293 | 1,502 | -0.19(-2.94%) |
Sep 13, 2021 | 6.425 | 6.540 | 6.425 | 6.484 | 29,130 | -0.11(-1.64%) |
Sep 10, 2021 | 6.706 | 6.706 | 6.210 | 6.592 | 6,848 | -0.18(-2.67%) |
Sep 09, 2021 | 6.734 | 6.801 | 6.731 | 6.773 | 5,211 | +0.03(+0.39%) |
Sep 08, 2021 | 6.895 | 6.895 | 6.725 | 6.747 | 9,446 | -0.20(-2.89%) |
Sep 07, 2021 | 7.035 | 7.043 | 6.930 | 6.947 | 6,115 | -0.09(-1.32%) |
Sep 03, 2021 | 7.090 | 7.120 | 7.010 | 7.040 | 7,506 | -0.02(-0.28%) |
Sep 02, 2021 | 7.000 | 7.153 | 6.998 | 7.060 | 8,822 | +0.09(+1.28%) |
Sep 01, 2021 | 7.040 | 7.058 | 6.963 | 6.971 | 6,913 | -0.05(-0.70%) |
Aug 31, 2021 | 6.960 | 7.079 | 6.960 | 7.020 | 6,639 | +0.14(+2.07%) |
Aug 30, 2021 | 6.952 | 6.952 | 6.500 | 6.878 | 8,545 | -0.09(-1.30%) |
Aug 27, 2021 | 7.004 | 7.022 | 6.610 | 6.968 | 5,436 | +0.10(+1.40%) |
Aug 26, 2021 | 6.955 | 7.000 | 6.610 | 6.872 | 3,404 | -0.13(-1.87%) |
Aug 25, 2021 | 6.977 | 7.089 | 6.969 | 7.003 | 11,314 | -0.05(-0.74%) |
Aug 24, 2021 | 6.500 | 7.056 | 6.500 | 7.056 | 4,648 | +0.22(+3.25%) |
Aug 23, 2021 | 6.754 | 6.950 | 6.754 | 6.833 | 4,979 | +0.14(+2.16%) |
Aug 20, 2021 | 6.597 | 6.750 | 6.500 | 6.689 | 9,079 | +0.04(+0.58%) |
Aug 19, 2021 | 6.880 | 6.880 | 6.643 | 6.650 | 5,413 | -0.25(-3.62%) |
Aug 18, 2021 | 6.876 | 7.000 | 6.700 | 6.900 | 10,580 | +0.11(+1.58%) |
Aug 17, 2021 | 6.841 | 7.040 | 6.718 | 6.793 | 6,168 | -0.07(-1.03%) |
Aug 16, 2021 | 7.021 | 7.025 | 6.600 | 6.863 | 32,619 | -0.18(-2.55%) |
Aug 13, 2021 | 7.199 | 7.213 | 7.043 | 7.043 | 15,084 | -0.18(-2.47%) |
Aug 12, 2021 | 7.250 | 7.250 | 7.200 | 7.221 | 1,864 | -0.13(-1.77%) |
Aug 11, 2021 | 7.500 | 7.500 | 7.250 | 7.351 | 10,906 | -0.10(-1.33%) |
Aug 10, 2021 | 7.500 | 7.500 | 7.437 | 7.450 | 4,289 | -0.01(-0.13%) |
Aug 09, 2021 | 7.304 | 7.460 | 7.304 | 7.460 | 9,270 | +0.06(+0.81%) |
Aug 06, 2021 | 7.431 | 7.487 | 7.400 | 7.400 | 11,171 | +0.00(+0.00%) |
Aug 05, 2021 | 7.269 | 7.489 | 7.269 | 7.400 | 8,339 | +0.15(+2.07%) |
Aug 04, 2021 | 7.333 | 7.415 | 7.200 | 7.250 | 10,712 | -0.21(-2.83%) |
Aug 03, 2021 | 7.442 | 7.461 | 7.370 | 7.461 | 7,202 | -0.04(-0.52%) |