Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.240 | 5.390 | 5.180 | 5.260 | 754,809 | +0.05(+0.96%) |
Oct 28, 2021 | 5.110 | 5.450 | 5.020 | 5.210 | 1,463,924 | +0.09(+1.76%) |
Oct 27, 2021 | 5.270 | 5.270 | 5.060 | 5.120 | 739,437 | -0.11(-2.10%) |
Oct 26, 2021 | 5.300 | 5.230 | 1,575,371 | -0.03(-0.57%) | ||
Oct 25, 2021 | 4.850 | 5.280 | 4.750 | 5.260 | 2,732,429 | +0.29(+5.84%) |
Oct 22, 2021 | 5.010 | 5.100 | 4.810 | 4.970 | 2,651,489 | -0.22(-4.24%) |
Oct 21, 2021 | 5.250 | 5.250 | 5.130 | 5.190 | 1,372,914 | -0.05(-0.95%) |
Oct 20, 2021 | 5.330 | 5.380 | 5.170 | 5.240 | 1,587,567 | -0.08(-1.50%) |
Oct 19, 2021 | 5.250 | 5.390 | 5.245 | 5.320 | 991,784 | +0.07(+1.33%) |
Oct 18, 2021 | 5.300 | 5.300 | 5.180 | 5.250 | 1,182,074 | -0.05(-0.94%) |
Oct 15, 2021 | 5.450 | 5.500 | 5.300 | 5.300 | 1,504,423 | -0.10(-1.85%) |
Oct 14, 2021 | 5.290 | 5.460 | 5.250 | 5.400 | 1,066,198 | +0.09(+1.69%) |
Oct 13, 2021 | 5.320 | 5.370 | 5.150 | 5.310 | 1,196,547 | -0.04(-0.75%) |
Oct 12, 2021 | 5.300 | 5.370 | 5.240 | 5.350 | 651,604 | +0.08(+1.52%) |
Oct 11, 2021 | 5.320 | 5.390 | 5.230 | 5.270 | 923,854 | -0.03(-0.57%) |
Oct 08, 2021 | 5.340 | 5.440 | 5.260 | 5.300 | 877,568 | -0.02(-0.38%) |
Oct 07, 2021 | 5.190 | 5.460 | 5.150 | 5.320 | 1,472,285 | +0.09(+1.72%) |
Oct 06, 2021 | 5.340 | 5.350 | 5.120 | 5.230 | 2,222,935 | -0.26(-4.74%) |
Oct 05, 2021 | 5.490 | 5.660 | 5.310 | 5.490 | 1,662,667 | -0.02(-0.36%) |
Oct 04, 2021 | 5.550 | 5.700 | 5.310 | 5.510 | 1,758,773 | -0.13(-2.30%) |
Oct 01, 2021 | 5.580 | 5.680 | 5.400 | 5.640 | 2,144,394 | +0.10(+1.81%) |
Sep 30, 2021 | 5.910 | 5.910 | 5.550 | 5.540 | 2,410,807 | -0.30(-5.14%) |
Sep 29, 2021 | 6.040 | 6.160 | 5.830 | 5.840 | 2,023,759 | -0.23(-3.79%) |
Sep 28, 2021 | 6.250 | 6.260 | 5.930 | 6.070 | 1,676,812 | -0.23(-3.65%) |
Sep 27, 2021 | 6.250 | 6.450 | 6.210 | 6.300 | 966,342 | +0.07(+1.12%) |
Sep 24, 2021 | 6.430 | 6.430 | 6.210 | 6.230 | 1,133,941 | -0.28(-4.30%) |
Sep 23, 2021 | 6.570 | 6.582 | 6.410 | 6.510 | 1,266,661 | -0.02(-0.31%) |
Sep 22, 2021 | 6.570 | 6.680 | 6.490 | 6.530 | 1,278,213 | +0.08(+1.24%) |
Sep 21, 2021 | 6.790 | 6.790 | 6.330 | 6.450 | 1,981,197 | -0.25(-3.73%) |
Sep 20, 2021 | 6.610 | 6.930 | 6.540 | 6.700 | 1,780,202 | -0.32(-4.56%) |
Sep 17, 2021 | 7.300 | 7.440 | 6.821 | 7.020 | 8,789,574 | -0.17(-2.36%) |
Sep 16, 2021 | 6.150 | 7.350 | 6.150 | 7.190 | 7,178,082 | +0.91(+14.49%) |
Sep 15, 2021 | 6.260 | 6.304 | 6.100 | 6.280 | 1,544,119 | +0.10(+1.62%) |
Sep 14, 2021 | 6.360 | 6.560 | 6.120 | 6.180 | 2,320,933 | -0.21(-3.29%) |
Sep 13, 2021 | 6.710 | 6.740 | 6.280 | 6.390 | 2,771,283 | -0.24(-3.62%) |
Sep 10, 2021 | 7.000 | 7.290 | 6.620 | 6.630 | 2,425,177 | -0.29(-4.19%) |
Sep 09, 2021 | 6.650 | 7.060 | 6.590 | 6.920 | 1,811,745 | +0.30(+4.53%) |
Sep 08, 2021 | 6.970 | 7.030 | 6.550 | 6.620 | 2,763,800 | -0.32(-4.61%) |
Sep 07, 2021 | 7.640 | 7.670 | 6.920 | 6.940 | 4,130,901 | -0.65(-8.56%) |
Sep 03, 2021 | 7.620 | 7.947 | 7.520 | 7.590 | 1,201,950 | -0.08(-1.04%) |
Sep 02, 2021 | 7.580 | 8.020 | 7.560 | 7.670 | 1,339,443 | +0.11(+1.46%) |
Sep 01, 2021 | 7.580 | 7.643 | 7.338 | 7.560 | 1,266,494 | -0.17(-2.20%) |
Aug 31, 2021 | 7.310 | 7.800 | 7.269 | 7.730 | 1,253,923 | +0.40(+5.46%) |
Aug 30, 2021 | 7.650 | 7.664 | 7.250 | 7.330 | 1,240,020 | -0.34(-4.43%) |
Aug 27, 2021 | 7.400 | 7.750 | 7.360 | 7.670 | 1,153,984 | +0.26(+3.51%) |
Aug 26, 2021 | 7.590 | 7.650 | 7.390 | 7.410 | 1,003,565 | -0.22(-2.88%) |
Aug 25, 2021 | 7.800 | 7.830 | 7.470 | 7.630 | 1,466,017 | -0.16(-2.05%) |
Aug 24, 2021 | 7.450 | 7.880 | 7.320 | 7.790 | 1,931,463 | +0.29(+3.87%) |
Aug 23, 2021 | 7.800 | 7.900 | 7.390 | 7.500 | 2,614,483 | -0.42(-5.30%) |
Aug 20, 2021 | 7.870 | 8.070 | 7.660 | 7.920 | 2,008,100 | -0.15(-1.86%) |
Aug 19, 2021 | 8.150 | 8.490 | 7.900 | 8.070 | 1,300,580 | -0.23(-2.77%) |
Aug 18, 2021 | 7.900 | 9.110 | 7.900 | 8.300 | 3,660,813 | +0.44(+5.60%) |
Aug 17, 2021 | 7.150 | 8.350 | 6.930 | 7.860 | 3,791,039 | +0.71(+9.93%) |
Aug 16, 2021 | 7.490 | 7.490 | 6.883 | 7.150 | 2,037,351 | -0.42(-5.55%) |
Aug 13, 2021 | 7.400 | 7.640 | 7.250 | 7.570 | 2,584,615 | -0.51(-6.31%) |
Aug 12, 2021 | 8.300 | 8.400 | 7.990 | 8.080 | 5,438,291 | -0.18(-2.18%) |
Aug 11, 2021 | 8.550 | 8.780 | 8.170 | 8.260 | 1,847,556 | -0.35(-4.07%) |
Aug 10, 2021 | 8.660 | 8.660 | 8.120 | 8.610 | 2,964,851 | +0.05(+0.58%) |
Aug 09, 2021 | 8.750 | 9.440 | 8.300 | 8.560 | 3,134,728 | -0.30(-3.39%) |
Aug 06, 2021 | 8.820 | 8.920 | 8.600 | 8.860 | 536,217 | +0.20(+2.31%) |
Aug 05, 2021 | 8.660 | 8.830 | 8.560 | 8.660 | 616,920 | +0.02(+0.23%) |
Aug 04, 2021 | 9.150 | 9.255 | 8.600 | 8.640 | 1,188,638 | -0.55(-5.98%) |
Aug 03, 2021 | 9.460 | 9.530 | 9.050 | 9.190 | 621,609 | -0.34(-3.57%) |