Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.786 | 5.786 | 5.491 | 5.560 | 1,835,838 | -0.24(-4.07%) |
Oct 28, 2021 | 5.855 | 5.884 | 5.722 | 5.796 | 1,062,769 | -0.06(-1.01%) |
Oct 27, 2021 | 6.022 | 6.051 | 5.796 | 5.855 | 970,042 | -0.18(-2.93%) |
Oct 26, 2021 | 5.997 | 6.046 | 6.032 | 1,226,615 | +0.08(+1.32%) | |
Oct 25, 2021 | 5.875 | 5.978 | 5.835 | 5.953 | 811,509 | +0.11(+1.85%) |
Oct 22, 2021 | 5.806 | 5.884 | 5.762 | 5.845 | 2,044,200 | +0.04(+0.68%) |
Oct 21, 2021 | 5.894 | 5.924 | 5.708 | 5.806 | 1,765,472 | -0.14(-2.31%) |
Oct 20, 2021 | 5.983 | 6.051 | 5.943 | 5.943 | 957,095 | -0.04(-0.66%) |
Oct 19, 2021 | 5.992 | 6.042 | 5.958 | 5.983 | 1,961,814 | -0.01(-0.16%) |
Oct 18, 2021 | 5.934 | 6.071 | 5.924 | 5.992 | 1,637,778 | +0.04(+0.66%) |
Oct 15, 2021 | 5.983 | 6.032 | 5.914 | 5.953 | 5,126,999 | -0.04(-0.66%) |
Oct 14, 2021 | 6.032 | 6.061 | 5.963 | 5.992 | 1,451,155 | +0.00(+0.00%) |
Oct 13, 2021 | 6.012 | 6.081 | 5.938 | 5.992 | 1,149,586 | +0.00(+0.00%) |
Oct 12, 2021 | 6.002 | 6.027 | 5.865 | 5.992 | 3,123,457 | -0.03(-0.49%) |
Oct 11, 2021 | 5.845 | 6.174 | 5.845 | 6.022 | 2,131,042 | +0.26(+4.43%) |
Oct 08, 2021 | 5.816 | 5.816 | 5.737 | 5.767 | 1,141,073 | -0.01(-0.17%) |
Oct 07, 2021 | 5.806 | 5.929 | 5.708 | 5.776 | 2,773,935 | -0.01(-0.17%) |
Oct 06, 2021 | 5.580 | 5.791 | 5.541 | 5.786 | 1,739,938 | +0.17(+2.97%) |
Oct 05, 2021 | 5.835 | 5.835 | 5.580 | 5.619 | 1,251,711 | -0.20(-3.38%) |
Oct 04, 2021 | 5.776 | 5.821 | 5.737 | 5.816 | 418,282 | +0.04(+0.68%) |
Oct 01, 2021 | 5.767 | 5.865 | 5.757 | 5.776 | 733,707 | +0.03(+0.51%) |
Sep 30, 2021 | 5.786 | 5.825 | 5.703 | 5.747 | 1,890,155 | -0.01(-0.17%) |
Sep 29, 2021 | 5.894 | 5.934 | 5.688 | 5.757 | 1,543,584 | -0.18(-2.98%) |
Sep 28, 2021 | 6.091 | 6.091 | 5.894 | 5.934 | 1,367,843 | -0.20(-3.21%) |
Sep 27, 2021 | 6.120 | 6.287 | 6.081 | 6.130 | 945,780 | -0.05(-0.79%) |
Sep 24, 2021 | 6.268 | 6.277 | 6.130 | 6.179 | 761,182 | -0.14(-2.18%) |
Sep 23, 2021 | 6.258 | 6.356 | 6.228 | 6.317 | 1,529,140 | +0.08(+1.26%) |
Sep 22, 2021 | 6.022 | 6.373 | 6.022 | 6.238 | 1,744,464 | +0.23(+3.76%) |
Sep 21, 2021 | 6.081 | 6.091 | 5.973 | 6.012 | 586,598 | -0.02(-0.33%) |
Sep 20, 2021 | 5.943 | 6.061 | 5.934 | 6.032 | 915,899 | +0.03(+0.49%) |
Sep 17, 2021 | 6.199 | 6.199 | 5.992 | 6.002 | 1,130,479 | -0.20(-3.17%) |
Sep 16, 2021 | 6.179 | 6.258 | 6.140 | 6.199 | 675,993 | +0.01(+0.16%) |
Sep 15, 2021 | 6.238 | 6.326 | 6.174 | 6.189 | 604,151 | -0.09(-1.41%) |
Sep 14, 2021 | 6.326 | 6.395 | 6.209 | 6.277 | 919,517 | -0.03(-0.47%) |
Sep 13, 2021 | 6.218 | 6.405 | 6.218 | 6.307 | 573,053 | +0.14(+2.23%) |
Sep 10, 2021 | 6.268 | 6.376 | 6.169 | 6.169 | 723,931 | -0.11(-1.72%) |
Sep 09, 2021 | 6.376 | 6.395 | 6.228 | 6.277 | 1,095,551 | -0.11(-1.69%) |
Sep 08, 2021 | 6.543 | 6.552 | 6.385 | 6.385 | 481,583 | -0.17(-2.55%) |
Sep 07, 2021 | 6.602 | 6.670 | 6.543 | 6.552 | 634,493 | -0.05(-0.74%) |
Sep 03, 2021 | 6.572 | 6.660 | 6.493 | 6.602 | 931,713 | +0.06(+0.90%) |
Sep 02, 2021 | 6.788 | 6.808 | 6.543 | 6.543 | 1,555,330 | -0.25(-3.62%) |
Sep 01, 2021 | 6.857 | 6.950 | 6.778 | 6.788 | 640,721 | -0.07(-1.00%) |
Aug 31, 2021 | 6.700 | 6.857 | 6.700 | 6.857 | 1,020,534 | +0.20(+2.95%) |
Aug 30, 2021 | 6.670 | 6.798 | 6.651 | 6.660 | 718,363 | -0.04(-0.59%) |
Aug 27, 2021 | 6.690 | 6.788 | 6.651 | 6.700 | 812,288 | +0.04(+0.59%) |
Aug 26, 2021 | 6.602 | 6.680 | 6.582 | 6.660 | 760,359 | +0.05(+0.74%) |
Aug 25, 2021 | 6.611 | 6.641 | 6.533 | 6.611 | 500,510 | -0.03(-0.44%) |
Aug 24, 2021 | 6.592 | 6.641 | 6.543 | 6.641 | 605,056 | +0.07(+1.05%) |
Aug 23, 2021 | 6.543 | 6.582 | 6.459 | 6.572 | 806,211 | +0.03(+0.45%) |
Aug 20, 2021 | 6.395 | 6.572 | 6.390 | 6.543 | 482,408 | +0.14(+2.15%) |
Aug 19, 2021 | 6.415 | 6.454 | 6.371 | 6.405 | 616,226 | -0.06(-0.91%) |
Aug 18, 2021 | 6.513 | 6.513 | 6.454 | 6.464 | 544,549 | -0.05(-0.75%) |
Aug 17, 2021 | 6.503 | 6.543 | 6.444 | 6.513 | 380,919 | -0.01(-0.15%) |
Aug 16, 2021 | 6.631 | 6.641 | 6.493 | 6.523 | 521,598 | -0.12(-1.78%) |
Aug 13, 2021 | 6.562 | 6.660 | 6.552 | 6.641 | 507,954 | +0.07(+1.05%) |
Aug 12, 2021 | 6.464 | 6.621 | 6.464 | 6.572 | 417,031 | -0.04(-0.59%) |
Aug 11, 2021 | 6.602 | 6.631 | 6.508 | 6.611 | 492,657 | +0.10(+1.51%) |
Aug 10, 2021 | 6.513 | 6.587 | 6.474 | 6.513 | 850,140 | +0.01(+0.15%) |
Aug 09, 2021 | 6.464 | 6.503 | 6.444 | 6.503 | 609,665 | +0.03(+0.46%) |
Aug 06, 2021 | 6.533 | 6.552 | 6.444 | 6.474 | 551,994 | -0.03(-0.45%) |
Aug 05, 2021 | 6.611 | 6.670 | 6.484 | 6.503 | 728,772 | -0.14(-2.07%) |
Aug 04, 2021 | 6.631 | 6.690 | 6.562 | 6.641 | 729,696 | +0.00(+0.00%) |
Aug 03, 2021 | 6.700 | 6.700 | 6.582 | 6.641 | 871,122 | -0.03(-0.44%) |