Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.158 | 7.332 | 7.069 | 7.166 | 227,655 | +0.04(+0.50%) |
Oct 28, 2021 | 6.846 | 7.184 | 6.757 | 7.131 | 109,527 | +0.25(+3.65%) |
Oct 27, 2021 | 6.835 | 7.039 | 6.827 | 6.880 | 113,327 | -0.04(-0.51%) |
Oct 26, 2021 | 7.146 | 6.871 | 6.915 | 278,279 | -0.30(-4.18%) | |
Oct 25, 2021 | 7.536 | 7.536 | 7.217 | 7.217 | 215,593 | -0.27(-3.55%) |
Oct 22, 2021 | 7.713 | 7.748 | 7.208 | 7.483 | 434,843 | -0.05(-0.71%) |
Oct 21, 2021 | 7.261 | 7.953 | 7.093 | 7.536 | 718,317 | +0.27(+3.66%) |
Oct 20, 2021 | 6.348 | 7.757 | 6.312 | 7.270 | 1,606,204 | +0.92(+14.53%) |
Oct 19, 2021 | 5.718 | 6.572 | 5.683 | 6.348 | 622,888 | +0.65(+11.35%) |
Oct 18, 2021 | 5.541 | 5.763 | 5.523 | 5.701 | 157,613 | +0.19(+3.38%) |
Oct 15, 2021 | 5.541 | 5.541 | 5.487 | 5.514 | 46,114 | +0.02(+0.32%) |
Oct 14, 2021 | 5.541 | 5.541 | 5.452 | 5.497 | 66,752 | +0.00(+0.00%) |
Oct 13, 2021 | 5.381 | 5.532 | 5.381 | 5.497 | 26,208 | +0.11(+1.97%) |
Oct 12, 2021 | 5.506 | 5.589 | 5.374 | 5.390 | 54,234 | -0.11(-1.94%) |
Oct 11, 2021 | 5.612 | 5.683 | 5.497 | 5.497 | 54,614 | -0.08(-1.43%) |
Oct 08, 2021 | 5.497 | 5.630 | 5.497 | 5.577 | 92,931 | +0.10(+1.78%) |
Oct 07, 2021 | 5.532 | 5.532 | 5.399 | 5.479 | 122,010 | -0.05(-0.96%) |
Oct 06, 2021 | 5.647 | 5.684 | 5.435 | 5.532 | 56,370 | -0.13(-2.35%) |
Oct 05, 2021 | 5.532 | 5.758 | 5.514 | 5.665 | 127,785 | +0.17(+3.06%) |
Oct 04, 2021 | 5.319 | 5.514 | 5.319 | 5.497 | 176,156 | +0.25(+4.73%) |
Oct 01, 2021 | 5.089 | 5.302 | 5.000 | 5.248 | 161,664 | +0.17(+3.32%) |
Sep 30, 2021 | 4.929 | 5.089 | 4.850 | 5.080 | 229,703 | +0.12(+2.32%) |
Sep 29, 2021 | 4.920 | 5.053 | 4.885 | 4.965 | 144,523 | +0.06(+1.32%) |
Sep 28, 2021 | 4.856 | 4.918 | 4.812 | 4.900 | 155,726 | +0.09(+1.83%) |
Sep 27, 2021 | 4.768 | 4.856 | 4.715 | 4.812 | 106,694 | +0.08(+1.68%) |
Sep 24, 2021 | 4.768 | 4.768 | 4.697 | 4.732 | 70,700 | -0.03(-0.56%) |
Sep 23, 2021 | 4.697 | 4.768 | 4.653 | 4.759 | 104,689 | +0.06(+1.32%) |
Sep 22, 2021 | 4.653 | 4.723 | 4.644 | 4.697 | 47,576 | +0.05(+1.14%) |
Sep 21, 2021 | 4.653 | 4.670 | 4.617 | 4.644 | 40,253 | -0.01(-0.19%) |
Sep 20, 2021 | 4.609 | 4.768 | 4.547 | 4.653 | 118,464 | -0.02(-0.38%) |
Sep 17, 2021 | 4.723 | 4.723 | 4.635 | 4.670 | 31,502 | -0.05(-1.12%) |
Sep 16, 2021 | 4.688 | 4.768 | 4.640 | 4.723 | 95,236 | +0.05(+1.13%) |
Sep 15, 2021 | 4.662 | 4.768 | 4.635 | 4.670 | 81,368 | +0.09(+1.93%) |
Sep 14, 2021 | 4.635 | 4.644 | 4.547 | 4.582 | 52,276 | -0.05(-1.14%) |
Sep 13, 2021 | 4.644 | 4.670 | 4.591 | 4.635 | 37,134 | +0.00(+0.00%) |
Sep 10, 2021 | 4.697 | 4.706 | 4.591 | 4.635 | 37,173 | -0.03(-0.57%) |
Sep 09, 2021 | 4.547 | 4.662 | 4.547 | 4.662 | 29,739 | +0.09(+2.06%) |
Sep 08, 2021 | 4.635 | 4.701 | 4.568 | 4.568 | 46,469 | -0.11(-2.38%) |
Sep 07, 2021 | 4.688 | 4.785 | 4.617 | 4.679 | 49,847 | -0.05(-1.12%) |
Sep 03, 2021 | 4.759 | 4.785 | 4.726 | 4.732 | 40,172 | +0.00(+0.00%) |
Sep 02, 2021 | 4.635 | 4.750 | 4.635 | 4.732 | 40,663 | +0.10(+2.10%) |
Sep 01, 2021 | 4.670 | 4.679 | 4.609 | 4.635 | 23,976 | +0.02(+0.38%) |
Aug 31, 2021 | 4.564 | 4.723 | 4.556 | 4.617 | 68,358 | -0.03(-0.57%) |
Aug 30, 2021 | 4.653 | 4.688 | 4.609 | 4.644 | 46,201 | -0.04(-0.76%) |
Aug 27, 2021 | 4.592 | 4.706 | 4.575 | 4.680 | 23,630 | +0.11(+2.50%) |
Aug 26, 2021 | 4.644 | 4.644 | 4.539 | 4.565 | 24,078 | -0.07(-1.52%) |
Aug 25, 2021 | 4.680 | 4.703 | 4.636 | 4.636 | 15,863 | -0.07(-1.50%) |
Aug 24, 2021 | 4.574 | 4.805 | 4.574 | 4.706 | 89,745 | +0.10(+2.10%) |
Aug 23, 2021 | 4.653 | 4.776 | 4.600 | 4.609 | 47,825 | -0.03(-0.57%) |
Aug 20, 2021 | 4.583 | 4.680 | 4.548 | 4.636 | 51,277 | -0.02(-0.38%) |
Aug 19, 2021 | 4.460 | 4.847 | 4.460 | 4.653 | 244,993 | +0.16(+3.52%) |
Aug 18, 2021 | 4.627 | 4.644 | 4.495 | 4.495 | 90,999 | -0.10(-2.11%) |
Aug 17, 2021 | 4.530 | 4.619 | 4.496 | 4.592 | 80,030 | -0.03(-0.74%) |
Aug 16, 2021 | 4.600 | 4.653 | 4.579 | 4.626 | 52,704 | -0.05(-1.15%) |
Aug 13, 2021 | 4.785 | 4.803 | 4.662 | 4.680 | 102,869 | -0.05(-1.12%) |
Aug 12, 2021 | 4.715 | 4.820 | 4.715 | 4.732 | 36,854 | -0.02(-0.37%) |
Aug 11, 2021 | 4.556 | 4.838 | 4.556 | 4.750 | 145,323 | +0.18(+4.05%) |
Aug 10, 2021 | 4.556 | 4.609 | 4.539 | 4.565 | 54,048 | +0.01(+0.19%) |
Aug 09, 2021 | 4.530 | 4.574 | 4.477 | 4.556 | 54,681 | -0.06(-1.33%) |
Aug 06, 2021 | 4.618 | 4.688 | 4.574 | 4.618 | 33,349 | -0.00(-0.07%) |
Aug 05, 2021 | 4.513 | 4.644 | 4.477 | 4.621 | 112,074 | +0.06(+1.42%) |
Aug 04, 2021 | 4.706 | 4.721 | 4.548 | 4.556 | 53,050 | -0.15(-3.18%) |
Aug 03, 2021 | 4.618 | 4.829 | 4.609 | 4.706 | 266,995 | +0.05(+1.13%) |