Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.590 | 6.590 | 6.300 | 6.420 | 668,523 | -0.21(-3.17%) |
Oct 28, 2021 | 6.380 | 6.665 | 6.260 | 6.630 | 387,921 | +0.25(+3.92%) |
Oct 27, 2021 | 6.550 | 6.660 | 6.380 | 6.380 | 357,434 | -0.18(-2.74%) |
Oct 26, 2021 | 6.700 | 6.530 | 6.560 | 362,736 | -0.22(-3.24%) | |
Oct 25, 2021 | 6.880 | 6.935 | 6.600 | 6.780 | 423,850 | -0.03(-0.44%) |
Oct 22, 2021 | 6.880 | 6.950 | 6.510 | 6.810 | 1,022,773 | -0.14(-2.01%) |
Oct 21, 2021 | 6.960 | 7.130 | 6.850 | 6.950 | 507,097 | -0.02(-0.29%) |
Oct 20, 2021 | 7.030 | 7.250 | 6.700 | 6.970 | 1,425,406 | +0.04(+0.58%) |
Oct 19, 2021 | 6.580 | 7.080 | 6.580 | 6.930 | 910,826 | +0.44(+6.78%) |
Oct 18, 2021 | 6.900 | 6.982 | 6.340 | 6.490 | 1,585,048 | -0.47(-6.75%) |
Oct 15, 2021 | 7.120 | 7.280 | 6.940 | 6.960 | 487,283 | -0.18(-2.52%) |
Oct 14, 2021 | 7.460 | 7.478 | 7.120 | 7.140 | 471,119 | -0.32(-4.29%) |
Oct 13, 2021 | 7.330 | 7.500 | 7.120 | 7.460 | 529,092 | +0.12(+1.63%) |
Oct 12, 2021 | 7.530 | 7.740 | 7.220 | 7.340 | 811,715 | -0.11(-1.48%) |
Oct 11, 2021 | 7.390 | 7.790 | 7.350 | 7.450 | 932,397 | +0.14(+1.92%) |
Oct 08, 2021 | 7.510 | 7.560 | 7.150 | 7.310 | 881,157 | -0.17(-2.27%) |
Oct 07, 2021 | 7.200 | 7.620 | 7.200 | 7.480 | 1,358,584 | +0.43(+6.10%) |
Oct 06, 2021 | 7.250 | 7.430 | 7.030 | 7.050 | 742,130 | -0.33(-4.47%) |
Oct 05, 2021 | 7.230 | 7.508 | 7.150 | 7.380 | 326,884 | +0.11(+1.51%) |
Oct 04, 2021 | 7.570 | 7.600 | 7.180 | 7.270 | 1,000,100 | -0.35(-4.59%) |
Oct 01, 2021 | 7.670 | 7.840 | 7.350 | 7.620 | 1,336,536 | +0.03(+0.40%) |
Sep 30, 2021 | 7.450 | 7.716 | 6.970 | 7.590 | 2,507,047 | +0.23(+3.12%) |
Sep 29, 2021 | 7.200 | 7.630 | 6.820 | 7.360 | 7,181,217 | +0.19(+2.65%) |
Sep 28, 2021 | 7.430 | 7.450 | 7.020 | 7.170 | 770,366 | -0.31(-4.14%) |
Sep 27, 2021 | 7.600 | 7.610 | 7.300 | 7.480 | 470,684 | -0.18(-2.35%) |
Sep 24, 2021 | 7.740 | 7.810 | 7.630 | 7.660 | 546,356 | -0.21(-2.67%) |
Sep 23, 2021 | 8.000 | 8.000 | 7.700 | 7.870 | 512,636 | -0.08(-1.01%) |
Sep 22, 2021 | 7.670 | 8.000 | 7.580 | 7.950 | 828,110 | +0.25(+3.25%) |
Sep 21, 2021 | 7.890 | 8.150 | 7.650 | 7.700 | 680,030 | -0.14(-1.79%) |
Sep 20, 2021 | 8.180 | 8.200 | 7.710 | 7.840 | 1,018,410 | -0.50(-6.00%) |
Sep 17, 2021 | 8.460 | 8.460 | 8.220 | 8.340 | 547,631 | -0.05(-0.60%) |
Sep 16, 2021 | 8.450 | 8.490 | 8.220 | 8.390 | 488,917 | -0.12(-1.41%) |
Sep 15, 2021 | 8.690 | 8.700 | 8.300 | 8.510 | 911,154 | -0.20(-2.30%) |
Sep 14, 2021 | 9.250 | 9.250 | 8.650 | 8.710 | 1,179,502 | -0.46(-5.02%) |
Sep 13, 2021 | 9.510 | 9.520 | 8.930 | 9.170 | 734,952 | -0.39(-4.08%) |
Sep 10, 2021 | 10.13 | 10.36 | 9.560 | 9.560 | 779,010 | -0.55(-5.44%) |
Sep 09, 2021 | 9.740 | 10.19 | 9.720 | 10.11 | 1,304,171 | +0.31(+3.16%) |
Sep 08, 2021 | 10.12 | 10.25 | 9.690 | 9.800 | 714,527 | -0.37(-3.64%) |
Sep 07, 2021 | 10.20 | 10.62 | 10.10 | 10.17 | 1,196,574 | +0.15(+1.50%) |
Sep 03, 2021 | 10.00 | 10.43 | 9.920 | 10.02 | 688,342 | +0.13(+1.31%) |
Sep 02, 2021 | 10.07 | 10.22 | 9.790 | 9.890 | 830,566 | -0.21(-2.08%) |
Sep 01, 2021 | 10.24 | 10.30 | 9.820 | 10.10 | 1,173,658 | -0.06(-0.59%) |
Aug 31, 2021 | 9.880 | 10.22 | 9.820 | 10.16 | 570,376 | +0.27(+2.73%) |
Aug 30, 2021 | 9.960 | 10.04 | 9.430 | 9.890 | 747,815 | +0.00(+0.00%) |
Aug 27, 2021 | 9.880 | 10.18 | 9.700 | 9.890 | 559,505 | +0.11(+1.12%) |
Aug 26, 2021 | 9.980 | 10.29 | 9.630 | 9.780 | 694,162 | -0.18(-1.81%) |
Aug 25, 2021 | 10.04 | 10.05 | 9.810 | 9.960 | 583,497 | -0.05(-0.50%) |
Aug 24, 2021 | 10.15 | 10.50 | 9.900 | 10.01 | 1,075,691 | +0.16(+1.62%) |
Aug 23, 2021 | 9.530 | 10.02 | 9.410 | 9.850 | 646,711 | +0.44(+4.68%) |
Aug 20, 2021 | 9.140 | 9.520 | 9.030 | 9.410 | 1,268,840 | +0.01(+0.11%) |
Aug 19, 2021 | 9.710 | 10.04 | 9.310 | 9.400 | 969,474 | -0.64(-6.37%) |
Aug 18, 2021 | 9.950 | 10.24 | 9.800 | 10.04 | 976,446 | +0.16(+1.62%) |
Aug 17, 2021 | 9.780 | 10.15 | 9.554 | 9.880 | 1,454,175 | -0.18(-1.79%) |
Aug 16, 2021 | 10.20 | 10.60 | 9.840 | 10.06 | 1,495,144 | -0.35(-3.36%) |
Aug 13, 2021 | 10.76 | 10.97 | 10.35 | 10.41 | 860,271 | -0.50(-4.58%) |
Aug 12, 2021 | 10.74 | 11.00 | 10.50 | 10.91 | 953,567 | -0.06(-0.55%) |
Aug 11, 2021 | 10.98 | 11.10 | 10.58 | 10.97 | 1,203,872 | -0.02(-0.18%) |
Aug 10, 2021 | 13.41 | 13.41 | 10.95 | 10.99 | 5,303,861 | -2.56(-18.89%) |
Aug 09, 2021 | 12.85 | 13.65 | 12.85 | 13.55 | 1,280,821 | +0.85(+6.69%) |
Aug 06, 2021 | 13.03 | 13.22 | 12.67 | 12.70 | 547,995 | -0.21(-1.63%) |
Aug 05, 2021 | 12.57 | 13.25 | 12.44 | 12.91 | 855,932 | +0.19(+1.49%) |
Aug 04, 2021 | 12.97 | 13.45 | 12.64 | 12.72 | 1,032,755 | -0.22(-1.70%) |
Aug 03, 2021 | 13.36 | 13.40 | 12.63 | 12.94 | 456,757 | -0.44(-3.29%) |