Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.270 | 6.270 | 6.250 | 6.260 | 188,774 | +0.00(+0.00%) |
Oct 28, 2021 | 6.250 | 6.275 | 6.250 | 6.260 | 234,899 | +0.00(+0.00%) |
Oct 27, 2021 | 6.260 | 6.270 | 6.220 | 6.260 | 680,036 | +0.00(+0.00%) |
Oct 26, 2021 | 6.260 | 6.260 | 1,637,614 | -0.01(-0.16%) | ||
Oct 25, 2021 | 6.270 | 6.280 | 6.250 | 6.270 | 464,240 | -0.02(-0.32%) |
Oct 22, 2021 | 6.300 | 6.310 | 6.290 | 6.290 | 736,437 | -0.01(-0.16%) |
Oct 21, 2021 | 6.270 | 6.320 | 6.260 | 6.300 | 1,561,229 | +0.00(+0.00%) |
Oct 20, 2021 | 6.260 | 6.300 | 6.260 | 6.300 | 1,056,087 | +0.00(+0.00%) |
Oct 19, 2021 | 6.250 | 6.300 | 6.250 | 6.300 | 1,123,677 | +0.04(+0.64%) |
Oct 18, 2021 | 6.260 | 6.270 | 6.250 | 6.260 | 403,408 | -0.04(-0.63%) |
Oct 15, 2021 | 6.220 | 6.300 | 6.220 | 6.300 | 3,284,161 | +0.05(+0.80%) |
Oct 14, 2021 | 6.220 | 6.250 | 6.210 | 6.250 | 1,598,499 | +0.01(+0.24%) |
Oct 13, 2021 | 6.230 | 6.270 | 6.200 | 6.235 | 2,988,788 | -0.01(-0.24%) |
Oct 12, 2021 | 6.200 | 6.280 | 6.180 | 6.250 | 10,987,454 | +0.76(+13.84%) |
Oct 08, 2021 | 5.490 | 5.490 | 5.490 | 0 | +0.09(+1.67%) | |
Oct 07, 2021 | 5.050 | 5.400 | 5.050 | 5.400 | 580,785 | +0.40(+8.00%) |
Oct 06, 2021 | 4.950 | 5.080 | 4.900 | 5.000 | 250,457 | -0.05(-0.99%) |
Oct 05, 2021 | 4.950 | 5.100 | 4.950 | 5.050 | 720,613 | +0.18(+3.70%) |
Oct 04, 2021 | 4.850 | 5.070 | 4.730 | 4.870 | 578,799 | +0.05(+1.04%) |
Oct 01, 2021 | 4.530 | 4.820 | 4.530 | 4.820 | 614,011 | +0.29(+6.40%) |
Sep 30, 2021 | 4.530 | 4.690 | 4.520 | 4.530 | 428,788 | +0.01(+0.22%) |
Sep 29, 2021 | 4.650 | 4.650 | 4.490 | 4.520 | 347,706 | -0.08(-1.74%) |
Sep 28, 2021 | 4.560 | 4.650 | 4.490 | 4.600 | 247,391 | -0.04(-0.86%) |
Sep 27, 2021 | 4.570 | 4.640 | 4.570 | 4.640 | 146,066 | +0.09(+1.98%) |
Sep 24, 2021 | 4.620 | 4.650 | 4.510 | 4.550 | 258,857 | +0.03(+0.66%) |
Sep 23, 2021 | 4.640 | 4.670 | 4.470 | 4.520 | 170,784 | -0.06(-1.31%) |
Sep 22, 2021 | 4.650 | 4.690 | 4.550 | 4.580 | 201,089 | +0.12(+2.69%) |
Sep 21, 2021 | 4.240 | 4.650 | 4.240 | 4.460 | 345,458 | +0.25(+5.94%) |
Sep 20, 2021 | 4.300 | 4.420 | 4.050 | 4.210 | 823,304 | -0.34(-7.47%) |
Sep 17, 2021 | 4.810 | 4.820 | 4.450 | 4.550 | 348,713 | -0.23(-4.81%) |
Sep 16, 2021 | 4.730 | 4.880 | 4.730 | 4.780 | 333,059 | +0.09(+1.92%) |
Sep 15, 2021 | 4.470 | 4.720 | 4.470 | 4.690 | 444,419 | +0.25(+5.63%) |
Sep 14, 2021 | 4.400 | 4.470 | 4.350 | 4.440 | 201,948 | +0.04(+0.91%) |
Sep 13, 2021 | 4.390 | 4.490 | 4.380 | 4.400 | 189,246 | -0.06(-1.35%) |
Sep 10, 2021 | 4.350 | 4.500 | 4.330 | 4.460 | 298,534 | +0.11(+2.53%) |
Sep 09, 2021 | 4.460 | 4.460 | 4.300 | 4.350 | 172,450 | -0.05(-1.14%) |
Sep 08, 2021 | 4.620 | 4.620 | 4.360 | 4.400 | 263,156 | -0.25(-5.38%) |
Sep 07, 2021 | 4.570 | 4.650 | 4.470 | 4.650 | 195,970 | +0.05(+1.09%) |
Sep 03, 2021 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
Sep 02, 2021 | 4.480 | 4.620 | 4.420 | 4.600 | 282,334 | +0.12(+2.68%) |
Sep 01, 2021 | 4.350 | 4.480 | 4.320 | 4.480 | 257,202 | +0.13(+2.99%) |
Aug 31, 2021 | 4.400 | 4.400 | 4.190 | 4.350 | 303,033 | -0.05(-1.14%) |
Aug 30, 2021 | 4.500 | 4.500 | 4.270 | 4.400 | 174,891 | -0.01(-0.23%) |
Aug 27, 2021 | 4.380 | 4.470 | 4.350 | 4.410 | 214,884 | -0.02(-0.45%) |
Aug 26, 2021 | 4.550 | 4.700 | 4.320 | 4.430 | 346,572 | -0.20(-4.32%) |
Aug 25, 2021 | 4.590 | 4.800 | 4.530 | 4.630 | 509,838 | +0.01(+0.22%) |
Aug 24, 2021 | 4.680 | 4.690 | 4.570 | 4.620 | 263,597 | -0.02(-0.43%) |
Aug 23, 2021 | 4.550 | 4.720 | 4.460 | 4.640 | 363,509 | +0.20(+4.50%) |
Aug 20, 2021 | 4.260 | 4.460 | 4.010 | 4.440 | 375,039 | +0.17(+3.98%) |
Aug 19, 2021 | 4.580 | 4.600 | 4.250 | 4.270 | 448,534 | -0.31(-6.77%) |
Aug 18, 2021 | 4.420 | 4.640 | 4.410 | 4.580 | 393,840 | +0.15(+3.39%) |
Aug 17, 2021 | 4.710 | 4.720 | 4.300 | 4.430 | 681,061 | -0.29(-6.14%) |
Aug 16, 2021 | 4.670 | 4.750 | 4.430 | 4.720 | 761,808 | +0.02(+0.43%) |
Aug 13, 2021 | 4.540 | 4.760 | 4.420 | 4.700 | 1,209,536 | +0.26(+5.86%) |
Aug 12, 2021 | 4.380 | 4.480 | 4.150 | 4.440 | 1,644,750 | +0.72(+19.35%) |
Aug 11, 2021 | 4.310 | 4.390 | 3.720 | 3.720 | 1,135,735 | -0.48(-11.43%) |
Aug 10, 2021 | 3.860 | 4.230 | 3.840 | 4.200 | 934,551 | +0.36(+9.38%) |
Aug 09, 2021 | 3.880 | 3.890 | 3.750 | 3.840 | 500,275 | -0.05(-1.29%) |
Aug 06, 2021 | 3.560 | 3.890 | 3.540 | 3.890 | 750,938 | +0.33(+9.27%) |
Aug 05, 2021 | 3.530 | 3.580 | 3.500 | 3.560 | 171,970 | +0.03(+0.85%) |
Aug 04, 2021 | 3.680 | 3.730 | 3.390 | 3.530 | 476,732 | -0.10(-2.75%) |