Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.830 | 5.830 | 5.190 | 5.350 | 15,912 | -0.30(-5.31%) |
Oct 28, 2021 | 6.080 | 6.080 | 5.550 | 5.650 | 27,047 | -0.38(-6.38%) |
Oct 27, 2021 | 5.910 | 6.190 | 5.900 | 6.035 | 7,926 | +0.12(+2.12%) |
Oct 26, 2021 | 6.080 | 5.910 | 5.910 | 7,634 | -0.23(-3.75%) | |
Oct 25, 2021 | 6.170 | 6.320 | 6.050 | 6.140 | 10,123 | -0.17(-2.69%) |
Oct 22, 2021 | 6.050 | 6.492 | 6.050 | 6.310 | 57,696 | +0.35(+5.87%) |
Oct 21, 2021 | 5.960 | 5.960 | 5.960 | 5.960 | 576 | -0.04(-0.67%) |
Oct 20, 2021 | 5.863 | 6.010 | 5.863 | 6.000 | 3,228 | -0.01(-0.17%) |
Oct 19, 2021 | 5.860 | 6.010 | 5.858 | 6.010 | 4,325 | +0.15(+2.56%) |
Oct 18, 2021 | 6.060 | 6.100 | 5.860 | 5.860 | 10,791 | -0.18(-2.98%) |
Oct 15, 2021 | 5.961 | 6.040 | 5.961 | 6.040 | 675 | -0.16(-2.58%) |
Oct 14, 2021 | 6.080 | 6.200 | 6.080 | 6.200 | 6,563 | +0.12(+1.97%) |
Oct 13, 2021 | 5.960 | 6.090 | 5.950 | 6.080 | 4,202 | +0.05(+0.89%) |
Oct 12, 2021 | 5.980 | 6.026 | 5.850 | 6.026 | 3,893 | +0.17(+2.84%) |
Oct 11, 2021 | 5.940 | 6.160 | 5.860 | 5.860 | 3,624 | -0.14(-2.33%) |
Oct 08, 2021 | 6.000 | 6.090 | 6.000 | 6.000 | 8,451 | -0.08(-1.32%) |
Oct 07, 2021 | 6.036 | 6.220 | 6.019 | 6.080 | 2,590 | -0.10(-1.70%) |
Oct 06, 2021 | 6.200 | 6.280 | 6.185 | 6.185 | 1,015 | -0.05(-0.74%) |
Oct 05, 2021 | 6.230 | 6.233 | 6.230 | 6.231 | 899 | +0.03(+0.50%) |
Oct 04, 2021 | 6.260 | 6.260 | 6.200 | 6.200 | 1,296 | -0.02(-0.32%) |
Oct 01, 2021 | 6.270 | 6.270 | 6.210 | 6.220 | 1,048 | +0.03(+0.48%) |
Sep 30, 2021 | 6.170 | 6.370 | 6.170 | 6.190 | 888 | +0.04(+0.65%) |
Sep 29, 2021 | 6.160 | 6.253 | 6.150 | 6.150 | 1,202 | -0.05(-0.81%) |
Sep 28, 2021 | 6.250 | 6.250 | 6.200 | 6.200 | 5,053 | -0.06(-1.04%) |
Sep 27, 2021 | 6.250 | 6.265 | 6.250 | 6.265 | 1,272 | -0.01(-0.12%) |
Sep 24, 2021 | 6.340 | 6.340 | 6.272 | 6.272 | 905 | -0.07(-1.07%) |
Sep 23, 2021 | 6.160 | 6.340 | 6.040 | 6.340 | 2,251 | +0.03(+0.48%) |
Sep 22, 2021 | 6.219 | 6.370 | 6.164 | 6.310 | 3,118 | +0.19(+3.10%) |
Sep 21, 2021 | 6.150 | 6.164 | 5.922 | 6.120 | 2,534 | +0.07(+1.07%) |
Sep 20, 2021 | 5.950 | 5.995 | 5.950 | 6.055 | 7,538 | -0.04(-0.74%) |
Sep 17, 2021 | 6.270 | 6.289 | 6.100 | 6.100 | 11,405 | +0.09(+1.50%) |
Sep 16, 2021 | 6.122 | 6.282 | 6.000 | 6.010 | 2,730 | -0.15(-2.44%) |
Sep 15, 2021 | 6.430 | 6.430 | 6.160 | 6.160 | 4,776 | -0.34(-5.23%) |
Sep 14, 2021 | 6.060 | 6.610 | 6.000 | 6.500 | 8,779 | +0.00(+0.00%) |
Sep 13, 2021 | 6.500 | 6.590 | 6.390 | 6.500 | 2,635 | -0.15(-2.26%) |
Sep 10, 2021 | 6.490 | 6.650 | 6.400 | 6.650 | 3,204 | +0.05(+0.76%) |
Sep 09, 2021 | 6.430 | 6.713 | 6.419 | 6.600 | 4,011 | -0.13(-1.93%) |
Sep 08, 2021 | 6.670 | 6.750 | 6.500 | 6.730 | 13,915 | +0.12(+1.82%) |
Sep 07, 2021 | 6.900 | 6.930 | 6.410 | 6.610 | 8,223 | -0.07(-1.05%) |
Sep 03, 2021 | 5.970 | 6.689 | 5.908 | 6.680 | 26,786 | +0.83(+14.19%) |
Sep 02, 2021 | 6.190 | 6.370 | 5.850 | 5.850 | 26,276 | -0.53(-8.36%) |
Sep 01, 2021 | 6.340 | 6.490 | 6.340 | 6.384 | 11,223 | +0.07(+1.17%) |
Aug 31, 2021 | 6.610 | 6.710 | 6.310 | 6.310 | 14,359 | -0.23(-3.52%) |
Aug 30, 2021 | 6.770 | 6.770 | 6.150 | 6.540 | 18,024 | -0.08(-1.21%) |
Aug 27, 2021 | 6.340 | 6.750 | 6.340 | 6.620 | 22,477 | +0.44(+7.12%) |
Aug 26, 2021 | 6.350 | 6.385 | 6.180 | 6.180 | 5,172 | -0.13(-2.06%) |
Aug 25, 2021 | 5.820 | 6.490 | 5.810 | 6.310 | 13,592 | +0.49(+8.46%) |
Aug 24, 2021 | 5.350 | 5.883 | 5.260 | 5.818 | 8,471 | +0.50(+9.36%) |
Aug 23, 2021 | 5.405 | 5.410 | 5.281 | 5.320 | 7,034 | +0.05(+0.95%) |
Aug 20, 2021 | 5.110 | 5.275 | 5.110 | 5.270 | 11,442 | +0.05(+0.96%) |
Aug 19, 2021 | 5.470 | 5.470 | 5.220 | 5.220 | 8,927 | -0.08(-1.44%) |
Aug 18, 2021 | 5.460 | 5.640 | 5.290 | 5.296 | 17,692 | -0.28(-5.09%) |
Aug 17, 2021 | 5.800 | 5.873 | 5.423 | 5.580 | 28,830 | -0.32(-5.42%) |
Aug 16, 2021 | 6.170 | 6.470 | 5.850 | 5.900 | 38,971 | -0.18(-2.96%) |
Aug 13, 2021 | 7.700 | 7.700 | 5.130 | 6.080 | 191,009 | -2.43(-28.55%) |
Aug 12, 2021 | 7.530 | 8.550 | 7.350 | 8.510 | 9,564 | +1.05(+14.11%) |
Aug 11, 2021 | 7.731 | 7.769 | 7.458 | 7.458 | 1,796 | -0.31(-4.02%) |
Aug 10, 2021 | 7.480 | 7.770 | 7.380 | 7.770 | 2,383 | +0.23(+3.05%) |
Aug 09, 2021 | 7.400 | 7.660 | 7.300 | 7.540 | 6,101 | +0.18(+2.45%) |
Aug 06, 2021 | 7.548 | 7.548 | 7.350 | 7.360 | 8,456 | +0.02(+0.20%) |
Aug 05, 2021 | 7.520 | 7.585 | 7.260 | 7.345 | 4,744 | -0.28(-3.61%) |
Aug 04, 2021 | 7.570 | 7.620 | 7.500 | 7.620 | 1,219 | +0.01(+0.16%) |
Aug 03, 2021 | 7.823 | 8.008 | 7.505 | 7.608 | 3,009 | +0.02(+0.23%) |