Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.000 | 6.060 | 5.920 | 5.970 | 52,694 | -0.04(-0.67%) |
Oct 28, 2021 | 5.900 | 6.080 | 5.830 | 6.010 | 49,346 | +0.10(+1.69%) |
Oct 27, 2021 | 5.870 | 6.030 | 5.842 | 5.910 | 61,961 | +0.01(+0.17%) |
Oct 26, 2021 | 5.980 | 5.900 | 117,771 | -0.13(-2.16%) | ||
Oct 25, 2021 | 5.910 | 6.090 | 5.890 | 6.030 | 114,322 | +0.17(+2.90%) |
Oct 22, 2021 | 6.280 | 6.380 | 5.781 | 5.860 | 160,869 | -0.46(-7.28%) |
Oct 21, 2021 | 6.300 | 6.460 | 6.220 | 6.320 | 44,730 | -0.06(-0.94%) |
Oct 20, 2021 | 6.390 | 6.470 | 6.070 | 6.380 | 65,430 | -0.02(-0.31%) |
Oct 19, 2021 | 6.060 | 6.489 | 6.010 | 6.400 | 86,615 | +0.34(+5.61%) |
Oct 18, 2021 | 6.020 | 6.190 | 6.000 | 6.060 | 81,222 | +0.07(+1.17%) |
Oct 15, 2021 | 6.380 | 6.380 | 5.910 | 5.990 | 124,700 | -0.36(-5.67%) |
Oct 14, 2021 | 6.410 | 6.570 | 6.270 | 6.350 | 52,797 | +0.04(+0.63%) |
Oct 13, 2021 | 6.630 | 6.630 | 6.240 | 6.310 | 106,714 | -0.10(-1.56%) |
Oct 12, 2021 | 6.150 | 6.640 | 6.130 | 6.410 | 159,034 | +0.30(+4.91%) |
Oct 11, 2021 | 6.090 | 6.200 | 5.910 | 6.110 | 130,033 | -0.09(-1.45%) |
Oct 08, 2021 | 6.120 | 6.210 | 6.030 | 6.200 | 76,375 | +0.17(+2.82%) |
Oct 07, 2021 | 5.890 | 6.240 | 5.890 | 6.030 | 88,598 | +0.20(+3.43%) |
Oct 06, 2021 | 5.710 | 6.050 | 5.660 | 5.830 | 161,151 | -0.05(-0.85%) |
Oct 05, 2021 | 6.160 | 6.250 | 5.420 | 5.880 | 408,505 | -0.18(-2.97%) |
Oct 04, 2021 | 6.290 | 6.439 | 5.911 | 6.060 | 206,940 | -0.29(-4.57%) |
Oct 01, 2021 | 6.090 | 6.560 | 6.080 | 6.350 | 165,777 | +0.27(+4.44%) |
Sep 30, 2021 | 6.120 | 6.245 | 5.910 | 6.080 | 114,749 | -0.03(-0.49%) |
Sep 29, 2021 | 6.750 | 6.900 | 6.110 | 6.110 | 218,082 | -0.63(-9.35%) |
Sep 28, 2021 | 6.770 | 7.020 | 6.550 | 6.740 | 274,637 | +0.04(+0.60%) |
Sep 27, 2021 | 7.570 | 7.580 | 6.610 | 6.700 | 545,050 | -1.00(-12.99%) |
Sep 24, 2021 | 7.300 | 7.750 | 7.300 | 7.700 | 411,891 | +0.35(+4.76%) |
Sep 23, 2021 | 6.510 | 7.490 | 6.510 | 7.350 | 514,919 | +0.90(+13.95%) |
Sep 22, 2021 | 6.200 | 6.550 | 6.120 | 6.450 | 190,780 | +0.14(+2.22%) |
Sep 21, 2021 | 7.060 | 7.270 | 6.000 | 6.310 | 667,232 | -0.78(-11.00%) |
Sep 20, 2021 | 6.880 | 7.240 | 6.830 | 7.090 | 237,884 | -0.02(-0.28%) |
Sep 17, 2021 | 7.800 | 7.839 | 6.910 | 7.110 | 408,282 | -0.77(-9.77%) |
Sep 16, 2021 | 7.600 | 8.095 | 7.500 | 7.880 | 477,984 | +0.31(+4.10%) |
Sep 15, 2021 | 7.020 | 8.300 | 7.015 | 7.570 | 889,225 | +0.68(+9.87%) |
Sep 14, 2021 | 7.110 | 8.150 | 6.560 | 6.890 | 2,217,892 | -0.20(-2.82%) |
Sep 13, 2021 | 6.160 | 7.200 | 6.160 | 7.090 | 688,282 | +1.05(+17.38%) |
Sep 10, 2021 | 5.820 | 6.240 | 5.800 | 6.040 | 294,396 | +0.29(+5.04%) |
Sep 09, 2021 | 5.520 | 5.940 | 5.520 | 5.750 | 263,032 | +0.33(+6.09%) |
Sep 08, 2021 | 5.850 | 5.873 | 5.370 | 5.420 | 169,509 | -0.36(-6.23%) |
Sep 07, 2021 | 5.350 | 5.800 | 5.320 | 5.780 | 229,256 | +0.50(+9.47%) |
Sep 03, 2021 | 5.220 | 5.300 | 5.180 | 5.280 | 78,171 | +0.09(+1.73%) |
Sep 02, 2021 | 5.170 | 5.255 | 5.170 | 5.190 | 50,786 | +0.03(+0.58%) |
Sep 01, 2021 | 5.190 | 5.210 | 5.140 | 5.160 | 34,089 | +0.02(+0.39%) |
Aug 31, 2021 | 5.160 | 5.236 | 5.140 | 5.140 | 69,405 | +0.01(+0.19%) |
Aug 30, 2021 | 5.060 | 5.310 | 5.046 | 5.130 | 165,296 | +0.15(+3.01%) |
Aug 27, 2021 | 5.020 | 5.080 | 4.960 | 4.980 | 65,459 | -0.05(-0.99%) |
Aug 26, 2021 | 4.890 | 5.100 | 4.851 | 5.030 | 102,978 | +0.14(+2.86%) |
Aug 25, 2021 | 4.990 | 5.090 | 4.890 | 4.890 | 141,598 | -0.05(-1.01%) |
Aug 24, 2021 | 4.829 | 5.070 | 4.776 | 4.940 | 152,852 | +0.16(+3.35%) |
Aug 23, 2021 | 4.530 | 4.850 | 4.530 | 4.780 | 322,711 | +0.26(+5.75%) |
Aug 20, 2021 | 4.500 | 4.600 | 4.480 | 4.520 | 79,964 | +0.02(+0.44%) |
Aug 19, 2021 | 4.310 | 4.530 | 4.280 | 4.500 | 156,274 | +0.15(+3.45%) |
Aug 18, 2021 | 4.180 | 4.420 | 4.180 | 4.350 | 80,655 | +0.15(+3.57%) |
Aug 17, 2021 | 4.090 | 4.240 | 4.030 | 4.200 | 101,711 | +0.05(+1.20%) |
Aug 16, 2021 | 4.220 | 4.220 | 3.997 | 4.150 | 76,713 | -0.13(-3.04%) |
Aug 13, 2021 | 4.580 | 4.600 | 4.250 | 4.280 | 206,730 | -0.30(-6.55%) |
Aug 12, 2021 | 4.410 | 4.640 | 4.381 | 4.580 | 88,452 | +0.13(+2.92%) |
Aug 11, 2021 | 4.630 | 4.680 | 4.344 | 4.450 | 110,398 | -0.16(-3.47%) |
Aug 10, 2021 | 4.730 | 4.740 | 4.520 | 4.610 | 65,228 | -0.16(-3.35%) |
Aug 09, 2021 | 4.620 | 4.790 | 4.540 | 4.770 | 123,042 | +0.19(+4.15%) |
Aug 06, 2021 | 4.630 | 4.640 | 4.460 | 4.580 | 46,088 | +0.03(+0.66%) |
Aug 05, 2021 | 4.500 | 4.800 | 4.500 | 4.550 | 139,999 | -0.08(-1.73%) |
Aug 04, 2021 | 4.270 | 4.740 | 4.220 | 4.630 | 300,287 | +0.36(+8.43%) |
Aug 03, 2021 | 4.270 | 4.300 | 4.130 | 4.270 | 58,162 | +0.02(+0.47%) |