Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.490 | 6.530 | 6.340 | 6.400 | 459,452 | -0.04(-0.62%) |
Oct 28, 2021 | 6.580 | 6.720 | 6.390 | 6.440 | 542,715 | -0.11(-1.68%) |
Oct 27, 2021 | 6.530 | 6.609 | 6.420 | 6.550 | 677,606 | -0.05(-0.76%) |
Oct 26, 2021 | 6.610 | 6.600 | 673,612 | +0.02(+0.30%) | ||
Oct 25, 2021 | 6.530 | 6.610 | 6.320 | 6.580 | 538,033 | +0.08(+1.23%) |
Oct 22, 2021 | 6.430 | 6.550 | 6.400 | 6.500 | 645,511 | +0.00(+0.00%) |
Oct 21, 2021 | 6.290 | 6.510 | 6.210 | 6.500 | 900,871 | +0.16(+2.52%) |
Oct 20, 2021 | 6.350 | 6.500 | 6.300 | 6.340 | 487,299 | -0.05(-0.78%) |
Oct 19, 2021 | 6.570 | 6.570 | 6.270 | 6.390 | 1,000,110 | -0.15(-2.29%) |
Oct 18, 2021 | 6.510 | 6.550 | 6.370 | 6.540 | 848,788 | -0.01(-0.15%) |
Oct 15, 2021 | 6.640 | 6.650 | 6.416 | 6.550 | 1,276,934 | +0.08(+1.24%) |
Oct 14, 2021 | 6.550 | 6.650 | 6.240 | 6.470 | 1,668,368 | +0.05(+0.78%) |
Oct 13, 2021 | 6.570 | 6.600 | 6.245 | 6.420 | 4,192,157 | -0.15(-2.28%) |
Oct 12, 2021 | 6.210 | 7.050 | 6.130 | 6.570 | 32,676,118 | +1.64(+33.27%) |
Oct 11, 2021 | 5.150 | 5.150 | 4.850 | 4.930 | 1,098,892 | -0.20(-3.90%) |
Oct 08, 2021 | 5.410 | 5.440 | 5.050 | 5.130 | 615,494 | -0.29(-5.35%) |
Oct 07, 2021 | 5.360 | 5.450 | 5.331 | 5.420 | 259,306 | +0.11(+2.07%) |
Oct 06, 2021 | 5.620 | 5.620 | 5.230 | 5.310 | 442,520 | -0.31(-5.52%) |
Oct 05, 2021 | 5.530 | 5.630 | 5.340 | 5.620 | 597,943 | +0.15(+2.74%) |
Oct 04, 2021 | 5.360 | 5.670 | 5.341 | 5.470 | 765,066 | +0.08(+1.48%) |
Oct 01, 2021 | 5.200 | 5.475 | 5.050 | 5.390 | 738,174 | +0.25(+4.86%) |
Sep 30, 2021 | 5.120 | 5.160 | 4.950 | 5.140 | 1,298,021 | +0.04(+0.78%) |
Sep 29, 2021 | 5.050 | 5.120 | 4.870 | 5.100 | 604,196 | +0.10(+2.00%) |
Sep 28, 2021 | 4.890 | 5.140 | 4.890 | 5.000 | 816,031 | +0.05(+1.01%) |
Sep 27, 2021 | 4.420 | 5.000 | 4.420 | 4.950 | 1,139,453 | +0.57(+13.01%) |
Sep 24, 2021 | 4.340 | 4.460 | 4.330 | 4.380 | 501,702 | -0.04(-0.90%) |
Sep 23, 2021 | 4.330 | 4.510 | 4.314 | 4.420 | 395,837 | +0.07(+1.61%) |
Sep 22, 2021 | 4.100 | 4.380 | 4.060 | 4.350 | 375,281 | +0.30(+7.41%) |
Sep 21, 2021 | 4.330 | 4.360 | 4.040 | 4.050 | 779,011 | -0.22(-5.15%) |
Sep 20, 2021 | 4.240 | 4.330 | 4.140 | 4.270 | 601,701 | -0.11(-2.51%) |
Sep 17, 2021 | 4.350 | 4.410 | 4.270 | 4.380 | 1,168,492 | +0.07(+1.62%) |
Sep 16, 2021 | 4.280 | 4.380 | 4.250 | 4.310 | 369,181 | +0.06(+1.41%) |
Sep 15, 2021 | 4.180 | 4.330 | 4.110 | 4.250 | 533,312 | +0.06(+1.43%) |
Sep 14, 2021 | 4.370 | 4.420 | 4.105 | 4.190 | 504,330 | -0.17(-3.90%) |
Sep 13, 2021 | 4.540 | 4.550 | 4.250 | 4.360 | 754,964 | -0.15(-3.33%) |
Sep 10, 2021 | 4.920 | 4.920 | 4.420 | 4.510 | 962,429 | -0.32(-6.63%) |
Sep 09, 2021 | 4.810 | 4.910 | 4.795 | 4.830 | 295,205 | -0.02(-0.41%) |
Sep 08, 2021 | 4.890 | 4.920 | 4.720 | 4.850 | 524,326 | -0.08(-1.62%) |
Sep 07, 2021 | 4.950 | 5.080 | 4.850 | 4.930 | 615,876 | -0.03(-0.60%) |
Sep 03, 2021 | 4.880 | 4.970 | 4.830 | 4.960 | 338,335 | +0.09(+1.85%) |
Sep 02, 2021 | 4.940 | 5.050 | 4.710 | 4.870 | 637,303 | -0.02(-0.41%) |
Sep 01, 2021 | 4.890 | 5.170 | 4.825 | 4.890 | 850,576 | -0.02(-0.41%) |
Aug 31, 2021 | 4.610 | 4.990 | 4.570 | 4.910 | 853,780 | +0.29(+6.28%) |
Aug 30, 2021 | 4.830 | 4.830 | 4.600 | 4.620 | 536,086 | -0.19(-3.95%) |
Aug 27, 2021 | 4.700 | 4.860 | 4.680 | 4.810 | 261,613 | +0.15(+3.22%) |
Aug 26, 2021 | 4.880 | 4.910 | 4.660 | 4.660 | 360,873 | -0.17(-3.52%) |
Aug 25, 2021 | 4.980 | 5.060 | 4.810 | 4.830 | 467,255 | -0.18(-3.59%) |
Aug 24, 2021 | 4.800 | 5.070 | 4.800 | 5.010 | 371,969 | +0.24(+5.03%) |
Aug 23, 2021 | 4.830 | 4.900 | 4.680 | 4.770 | 579,346 | -0.05(-1.04%) |
Aug 20, 2021 | 4.860 | 4.920 | 4.740 | 4.820 | 574,538 | -0.05(-1.03%) |
Aug 19, 2021 | 5.050 | 5.100 | 4.870 | 4.870 | 825,947 | -0.14(-2.79%) |
Aug 18, 2021 | 5.350 | 5.430 | 5.010 | 5.010 | 757,177 | -0.44(-8.07%) |
Aug 17, 2021 | 5.560 | 5.620 | 5.370 | 5.450 | 631,301 | -0.21(-3.71%) |
Aug 16, 2021 | 5.770 | 5.890 | 5.580 | 5.660 | 551,268 | -0.10(-1.74%) |
Aug 13, 2021 | 6.140 | 6.190 | 5.740 | 5.760 | 322,804 | -0.35(-5.73%) |
Aug 12, 2021 | 6.280 | 6.330 | 6.050 | 6.110 | 372,809 | -0.16(-2.55%) |
Aug 11, 2021 | 6.150 | 6.265 | 6.040 | 6.270 | 459,520 | +0.15(+2.45%) |
Aug 10, 2021 | 5.850 | 6.180 | 5.810 | 6.120 | 554,999 | +0.28(+4.79%) |
Aug 09, 2021 | 5.730 | 6.005 | 5.650 | 5.840 | 688,758 | +0.10(+1.74%) |
Aug 06, 2021 | 5.750 | 5.830 | 5.550 | 5.740 | 982,932 | +0.06(+1.06%) |
Aug 05, 2021 | 5.480 | 5.750 | 5.410 | 5.680 | 761,301 | +0.20(+3.65%) |
Aug 04, 2021 | 5.720 | 5.930 | 5.310 | 5.480 | 1,285,926 | -0.45(-7.59%) |
Aug 03, 2021 | 5.990 | 6.050 | 5.680 | 5.930 | 687,532 | -0.05(-0.84%) |