Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.280 | 5.330 | 5.190 | 5.200 | 154,759 | -0.13(-2.44%) |
Oct 28, 2021 | 5.320 | 5.390 | 5.170 | 5.330 | 219,954 | +0.00(+0.00%) |
Oct 27, 2021 | 5.560 | 5.655 | 5.310 | 5.330 | 280,650 | -0.25(-4.48%) |
Oct 26, 2021 | 5.600 | 5.580 | 168,529 | -0.01(-0.18%) | ||
Oct 25, 2021 | 5.580 | 5.760 | 5.530 | 5.590 | 139,270 | +0.02(+0.36%) |
Oct 22, 2021 | 5.780 | 5.831 | 5.520 | 5.570 | 142,157 | -0.15(-2.62%) |
Oct 21, 2021 | 5.800 | 5.960 | 5.700 | 5.720 | 172,593 | -0.14(-2.39%) |
Oct 20, 2021 | 5.890 | 6.050 | 5.760 | 5.860 | 242,488 | +0.06(+1.03%) |
Oct 19, 2021 | 5.650 | 5.820 | 5.560 | 5.800 | 151,850 | +0.22(+3.94%) |
Oct 18, 2021 | 5.580 | 5.715 | 5.500 | 5.580 | 57,576 | -0.07(-1.24%) |
Oct 15, 2021 | 5.640 | 5.750 | 5.570 | 5.650 | 90,196 | -0.06(-1.05%) |
Oct 14, 2021 | 5.650 | 5.800 | 5.540 | 5.710 | 116,063 | -0.02(-0.35%) |
Oct 13, 2021 | 5.710 | 5.810 | 5.580 | 5.730 | 111,178 | +0.01(+0.17%) |
Oct 12, 2021 | 5.830 | 5.909 | 5.620 | 5.720 | 70,784 | -0.15(-2.56%) |
Oct 11, 2021 | 5.460 | 5.980 | 5.400 | 5.870 | 287,915 | +0.54(+10.13%) |
Oct 08, 2021 | 5.760 | 5.790 | 5.280 | 5.330 | 371,918 | -0.30(-5.33%) |
Oct 07, 2021 | 5.830 | 5.890 | 5.580 | 5.630 | 371,854 | -0.02(-0.35%) |
Oct 06, 2021 | 5.810 | 5.906 | 5.620 | 5.650 | 142,825 | -0.24(-4.07%) |
Oct 05, 2021 | 5.950 | 6.049 | 5.800 | 5.890 | 73,908 | -0.02(-0.34%) |
Oct 04, 2021 | 6.030 | 6.100 | 5.805 | 5.910 | 160,771 | -0.20(-3.27%) |
Oct 01, 2021 | 6.120 | 6.196 | 5.950 | 6.110 | 85,296 | -0.06(-0.97%) |
Sep 30, 2021 | 6.100 | 6.240 | 6.070 | 6.170 | 99,867 | +0.11(+1.82%) |
Sep 29, 2021 | 6.170 | 6.170 | 5.960 | 6.060 | 130,775 | -0.09(-1.46%) |
Sep 28, 2021 | 6.370 | 6.370 | 6.100 | 6.150 | 133,671 | -0.24(-3.76%) |
Sep 27, 2021 | 6.260 | 6.470 | 6.125 | 6.390 | 130,537 | +0.24(+3.90%) |
Sep 24, 2021 | 6.230 | 6.280 | 6.120 | 6.150 | 133,197 | -0.20(-3.15%) |
Sep 23, 2021 | 6.360 | 6.400 | 6.160 | 6.350 | 187,399 | +0.02(+0.32%) |
Sep 22, 2021 | 6.120 | 6.440 | 6.120 | 6.330 | 256,272 | +0.26(+4.28%) |
Sep 21, 2021 | 6.020 | 6.150 | 5.890 | 6.070 | 109,824 | +0.18(+3.06%) |
Sep 20, 2021 | 6.060 | 6.260 | 5.810 | 5.890 | 380,702 | -0.58(-8.96%) |
Sep 17, 2021 | 6.340 | 6.500 | 6.230 | 6.470 | 184,135 | +0.21(+3.35%) |
Sep 16, 2021 | 6.130 | 6.280 | 5.930 | 6.260 | 297,904 | -0.02(-0.32%) |
Sep 15, 2021 | 6.410 | 6.430 | 5.950 | 6.280 | 398,540 | -0.25(-3.83%) |
Sep 14, 2021 | 6.920 | 6.990 | 6.370 | 6.530 | 313,892 | -0.42(-6.04%) |
Sep 13, 2021 | 7.170 | 7.245 | 6.810 | 6.950 | 282,355 | -0.24(-3.34%) |
Sep 10, 2021 | 7.330 | 7.450 | 7.150 | 7.190 | 202,289 | -0.12(-1.64%) |
Sep 09, 2021 | 7.090 | 7.460 | 7.090 | 7.310 | 138,321 | +0.05(+0.69%) |
Sep 08, 2021 | 7.410 | 7.600 | 6.910 | 7.260 | 441,556 | -0.44(-5.71%) |
Sep 07, 2021 | 7.200 | 7.890 | 6.880 | 7.700 | 1,094,205 | +1.14(+17.38%) |
Sep 03, 2021 | 6.770 | 7.090 | 6.470 | 6.560 | 389,689 | -0.28(-4.09%) |
Sep 02, 2021 | 6.540 | 7.050 | 6.420 | 6.840 | 717,651 | +0.31(+4.75%) |
Sep 01, 2021 | 6.200 | 6.690 | 6.070 | 6.530 | 709,756 | +0.38(+6.18%) |
Aug 31, 2021 | 6.430 | 6.560 | 6.060 | 6.150 | 301,680 | -0.18(-2.84%) |
Aug 30, 2021 | 6.290 | 6.550 | 6.050 | 6.330 | 327,883 | +0.01(+0.16%) |
Aug 27, 2021 | 6.740 | 6.750 | 6.000 | 6.320 | 1,033,423 | -0.33(-4.96%) |
Aug 26, 2021 | 6.710 | 6.870 | 6.360 | 6.650 | 1,027,567 | +0.08(+1.22%) |
Aug 25, 2021 | 7.660 | 7.810 | 6.330 | 6.570 | 2,357,619 | -1.45(-18.08%) |
Aug 24, 2021 | 6.410 | 8.250 | 6.270 | 8.020 | 2,557,300 | +1.88(+30.62%) |
Aug 23, 2021 | 5.850 | 6.150 | 5.710 | 6.140 | 258,606 | +0.51(+9.06%) |
Aug 20, 2021 | 5.260 | 5.770 | 5.260 | 5.630 | 173,703 | +0.34(+6.43%) |
Aug 19, 2021 | 5.310 | 5.388 | 5.010 | 5.290 | 195,259 | -0.18(-3.29%) |
Aug 18, 2021 | 5.450 | 5.700 | 5.250 | 5.470 | 106,606 | +0.06(+1.11%) |
Aug 17, 2021 | 5.370 | 5.430 | 5.150 | 5.410 | 189,340 | -0.09(-1.64%) |
Aug 16, 2021 | 5.760 | 5.770 | 5.480 | 5.500 | 138,846 | -0.36(-6.14%) |
Aug 13, 2021 | 5.920 | 5.920 | 5.600 | 5.860 | 111,497 | -0.07(-1.18%) |
Aug 12, 2021 | 6.290 | 6.380 | 5.830 | 5.930 | 166,119 | -0.41(-6.47%) |
Aug 11, 2021 | 6.675 | 6.675 | 6.270 | 6.340 | 125,976 | -0.23(-3.50%) |
Aug 10, 2021 | 6.620 | 6.770 | 6.439 | 6.570 | 72,114 | +0.06(+0.92%) |
Aug 09, 2021 | 6.410 | 6.640 | 6.170 | 6.510 | 109,471 | +0.34(+5.51%) |
Aug 06, 2021 | 6.360 | 6.429 | 6.070 | 6.170 | 61,952 | -0.16(-2.53%) |
Aug 05, 2021 | 5.940 | 6.350 | 5.940 | 6.330 | 136,561 | +0.30(+4.98%) |
Aug 04, 2021 | 6.490 | 6.650 | 5.910 | 6.030 | 164,754 | -0.43(-6.66%) |
Aug 03, 2021 | 6.130 | 6.610 | 5.900 | 6.460 | 186,577 | +0.30(+4.87%) |