Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.500 | 5.720 | 5.490 | 5.620 | 295,387 | +0.06(+1.08%) |
Oct 28, 2021 | 5.410 | 5.590 | 5.340 | 5.560 | 171,271 | +0.19(+3.54%) |
Oct 27, 2021 | 5.480 | 5.650 | 5.330 | 5.370 | 183,832 | -0.14(-2.54%) |
Oct 26, 2021 | 5.430 | 5.560 | 5.510 | 144,456 | +0.06(+1.10%) | |
Oct 25, 2021 | 5.450 | 5.568 | 5.410 | 5.450 | 116,760 | -0.07(-1.27%) |
Oct 22, 2021 | 5.550 | 5.750 | 5.280 | 5.520 | 169,867 | -0.02(-0.36%) |
Oct 21, 2021 | 5.660 | 5.660 | 5.470 | 5.540 | 133,581 | -0.04(-0.72%) |
Oct 20, 2021 | 5.720 | 5.800 | 5.540 | 5.580 | 202,307 | -0.09(-1.59%) |
Oct 19, 2021 | 5.600 | 5.805 | 5.570 | 5.670 | 150,669 | +0.10(+1.80%) |
Oct 18, 2021 | 5.800 | 5.800 | 5.505 | 5.570 | 198,241 | -0.23(-3.97%) |
Oct 15, 2021 | 5.940 | 5.950 | 5.690 | 5.800 | 284,037 | -0.06(-1.02%) |
Oct 14, 2021 | 5.690 | 5.960 | 5.610 | 5.860 | 316,866 | +0.23(+4.09%) |
Oct 13, 2021 | 5.520 | 5.730 | 5.490 | 5.630 | 211,968 | -0.03(-0.53%) |
Oct 12, 2021 | 5.550 | 5.710 | 5.470 | 5.660 | 231,510 | +0.15(+2.72%) |
Oct 11, 2021 | 5.540 | 5.661 | 5.490 | 5.510 | 107,520 | -0.03(-0.54%) |
Oct 08, 2021 | 5.600 | 5.650 | 5.430 | 5.540 | 254,923 | -0.06(-1.07%) |
Oct 07, 2021 | 5.600 | 5.780 | 5.530 | 5.600 | 198,709 | -0.01(-0.18%) |
Oct 06, 2021 | 5.240 | 5.740 | 5.240 | 5.610 | 317,445 | +0.27(+5.06%) |
Oct 05, 2021 | 5.330 | 5.520 | 5.265 | 5.340 | 221,064 | +0.08(+1.52%) |
Oct 04, 2021 | 5.580 | 5.630 | 5.230 | 5.260 | 515,511 | -0.38(-6.74%) |
Oct 01, 2021 | 5.600 | 5.690 | 5.400 | 5.640 | 191,915 | +0.06(+1.08%) |
Sep 30, 2021 | 5.660 | 5.680 | 5.500 | 5.580 | 155,449 | +0.03(+0.54%) |
Sep 29, 2021 | 5.880 | 5.890 | 5.510 | 5.550 | 171,035 | -0.22(-3.81%) |
Sep 28, 2021 | 5.930 | 5.995 | 5.750 | 5.770 | 253,885 | -0.19(-3.19%) |
Sep 27, 2021 | 6.000 | 6.130 | 5.860 | 5.960 | 461,051 | -0.02(-0.33%) |
Sep 24, 2021 | 6.180 | 6.230 | 5.950 | 5.980 | 221,396 | -0.27(-4.32%) |
Sep 23, 2021 | 6.100 | 6.312 | 5.985 | 6.250 | 247,960 | +0.14(+2.29%) |
Sep 22, 2021 | 6.280 | 6.310 | 6.090 | 6.110 | 173,697 | -0.10(-1.61%) |
Sep 21, 2021 | 6.230 | 6.440 | 6.110 | 6.210 | 208,454 | -0.01(-0.16%) |
Sep 20, 2021 | 6.050 | 6.410 | 5.975 | 6.220 | 359,064 | +0.04(+0.65%) |
Sep 17, 2021 | 6.330 | 6.530 | 6.160 | 6.180 | 2,673,080 | -0.13(-2.06%) |
Sep 16, 2021 | 6.150 | 6.350 | 5.910 | 6.310 | 420,061 | +0.17(+2.77%) |
Sep 15, 2021 | 6.060 | 6.260 | 5.890 | 6.140 | 339,135 | +0.07(+1.15%) |
Sep 14, 2021 | 6.210 | 6.290 | 5.970 | 6.070 | 309,610 | -0.09(-1.46%) |
Sep 13, 2021 | 6.260 | 6.410 | 5.790 | 6.160 | 484,436 | -0.08(-1.28%) |
Sep 10, 2021 | 6.530 | 6.530 | 6.220 | 6.240 | 270,548 | -0.20(-3.11%) |
Sep 09, 2021 | 6.400 | 6.620 | 6.330 | 6.440 | 270,707 | +0.09(+1.42%) |
Sep 08, 2021 | 6.420 | 6.600 | 6.260 | 6.350 | 320,623 | -0.02(-0.31%) |
Sep 07, 2021 | 6.300 | 6.450 | 6.180 | 6.370 | 274,535 | +0.10(+1.59%) |
Sep 03, 2021 | 6.740 | 6.780 | 6.270 | 6.270 | 285,623 | -0.52(-7.66%) |
Sep 02, 2021 | 6.790 | 6.880 | 6.565 | 6.790 | 231,287 | +0.03(+0.44%) |
Sep 01, 2021 | 6.710 | 6.870 | 6.660 | 6.760 | 224,518 | +0.10(+1.50%) |
Aug 31, 2021 | 6.430 | 6.690 | 6.410 | 6.660 | 363,923 | +0.17(+2.62%) |
Aug 30, 2021 | 6.270 | 6.840 | 6.270 | 6.490 | 664,776 | +0.22(+3.51%) |
Aug 27, 2021 | 6.040 | 6.310 | 6.000 | 6.270 | 304,638 | +0.29(+4.85%) |
Aug 26, 2021 | 6.200 | 6.350 | 5.970 | 5.980 | 331,997 | -0.25(-4.01%) |
Aug 25, 2021 | 6.000 | 6.320 | 5.910 | 6.230 | 287,296 | +0.19(+3.15%) |
Aug 24, 2021 | 6.140 | 6.170 | 5.810 | 6.040 | 461,957 | -0.14(-2.27%) |
Aug 23, 2021 | 5.850 | 6.190 | 5.760 | 6.180 | 414,966 | +0.43(+7.48%) |
Aug 20, 2021 | 5.530 | 5.890 | 5.440 | 5.750 | 389,120 | +0.22(+3.98%) |
Aug 19, 2021 | 5.550 | 5.850 | 5.510 | 5.530 | 474,627 | -0.09(-1.60%) |
Aug 18, 2021 | 6.110 | 6.160 | 5.610 | 5.620 | 457,465 | -0.55(-8.91%) |
Aug 17, 2021 | 5.740 | 6.180 | 5.640 | 6.170 | 490,603 | +0.50(+8.82%) |
Aug 16, 2021 | 5.910 | 5.930 | 5.640 | 5.670 | 569,170 | -0.30(-5.03%) |
Aug 13, 2021 | 6.140 | 6.190 | 5.890 | 5.970 | 306,247 | -0.19(-3.08%) |
Aug 12, 2021 | 6.080 | 6.320 | 5.950 | 6.160 | 517,994 | +0.14(+2.33%) |
Aug 11, 2021 | 6.050 | 6.100 | 5.850 | 6.020 | 593,833 | +0.00(+0.00%) |
Aug 10, 2021 | 6.190 | 6.220 | 5.990 | 6.020 | 720,474 | -0.17(-2.75%) |
Aug 09, 2021 | 7.720 | 7.770 | 6.135 | 6.190 | 1,364,143 | -1.53(-19.82%) |
Aug 06, 2021 | 7.780 | 7.800 | 7.390 | 7.720 | 303,097 | -0.06(-0.77%) |
Aug 05, 2021 | 7.270 | 7.800 | 7.200 | 7.780 | 291,814 | +0.53(+7.31%) |
Aug 04, 2021 | 7.210 | 7.420 | 7.110 | 7.250 | 159,475 | -0.06(-0.82%) |
Aug 03, 2021 | 7.530 | 7.530 | 7.190 | 7.310 | 188,803 | -0.27(-3.56%) |