Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.940 | 8.287 | 7.880 | 8.220 | 174,945 | +0.26(+3.27%) |
Oct 28, 2021 | 7.850 | 8.010 | 7.960 | 136,841 | +0.11(+1.40%) | |
Oct 27, 2021 | 7.750 | 8.050 | 7.720 | 7.850 | 263,230 | +0.13(+1.68%) |
Oct 26, 2021 | 7.910 | 7.720 | 277,528 | -0.26(-3.26%) | ||
Oct 25, 2021 | 7.690 | 8.010 | 7.500 | 7.980 | 264,498 | +0.28(+3.64%) |
Oct 22, 2021 | 8.020 | 8.027 | 7.650 | 7.700 | 250,302 | -0.44(-5.41%) |
Oct 21, 2021 | 8.160 | 8.400 | 8.020 | 8.140 | 435,740 | +0.01(+0.12%) |
Oct 20, 2021 | 8.140 | 8.250 | 7.940 | 8.130 | 296,333 | -0.09(-1.09%) |
Oct 19, 2021 | 8.810 | 8.850 | 8.000 | 8.220 | 6,038,903 | +0.48(+6.20%) |
Oct 18, 2021 | 7.780 | 7.880 | 7.580 | 7.740 | 127,122 | -0.07(-0.90%) |
Oct 15, 2021 | 8.220 | 8.250 | 7.700 | 7.810 | 223,584 | -0.39(-4.76%) |
Oct 14, 2021 | 8.080 | 8.300 | 7.950 | 8.200 | 235,244 | +0.16(+1.99%) |
Oct 13, 2021 | 7.790 | 8.132 | 7.650 | 8.040 | 275,664 | +0.34(+4.42%) |
Oct 12, 2021 | 7.570 | 7.747 | 7.510 | 7.700 | 154,351 | +0.04(+0.52%) |
Oct 11, 2021 | 7.630 | 7.930 | 7.550 | 7.660 | 209,010 | -0.01(-0.13%) |
Oct 08, 2021 | 7.350 | 7.832 | 7.240 | 7.670 | 299,532 | +0.36(+4.92%) |
Oct 07, 2021 | 7.110 | 7.377 | 7.000 | 7.310 | 198,684 | +0.16(+2.24%) |
Oct 06, 2021 | 7.040 | 7.270 | 6.960 | 7.150 | 257,613 | +0.04(+0.56%) |
Oct 05, 2021 | 7.030 | 7.250 | 6.900 | 7.110 | 313,886 | -0.06(-0.84%) |
Oct 04, 2021 | 6.950 | 7.240 | 6.720 | 7.170 | 375,978 | +0.27(+3.91%) |
Oct 01, 2021 | 7.380 | 7.590 | 6.610 | 6.900 | 802,944 | -0.48(-6.50%) |
Sep 30, 2021 | 7.340 | 7.400 | 7.100 | 7.380 | 323,830 | -0.02(-0.27%) |
Sep 29, 2021 | 7.390 | 7.800 | 7.140 | 7.400 | 637,487 | +0.00(+0.00%) |
Sep 28, 2021 | 7.790 | 7.980 | 7.370 | 7.400 | 899,389 | -0.60(-7.50%) |
Sep 27, 2021 | 8.100 | 8.300 | 7.750 | 8.000 | 754,114 | -0.15(-1.84%) |
Sep 24, 2021 | 8.460 | 8.612 | 8.060 | 8.150 | 1,052,392 | -0.49(-5.67%) |
Sep 23, 2021 | 8.100 | 8.970 | 8.000 | 8.640 | 2,649,694 | +0.40(+4.85%) |
Sep 22, 2021 | 8.100 | 9.250 | 7.595 | 8.240 | 5,523,627 | -0.12(-1.44%) |
Sep 21, 2021 | 9.160 | 10.33 | 8.060 | 8.360 | 21,200,186 | -3.56(-29.87%) |
Sep 20, 2021 | 9.450 | 12.00 | 7.470 | 11.92 | 160,832,768 | +6.04(+102.72%) |
Sep 17, 2021 | 5.630 | 6.100 | 5.560 | 5.880 | 90,329 | +0.30(+5.38%) |
Sep 16, 2021 | 5.430 | 5.687 | 5.430 | 5.580 | 21,582 | +0.13(+2.39%) |
Sep 15, 2021 | 5.530 | 5.593 | 5.440 | 5.450 | 37,331 | -0.05(-0.91%) |
Sep 14, 2021 | 5.720 | 5.797 | 5.420 | 5.500 | 101,758 | -0.24(-4.18%) |
Sep 13, 2021 | 5.930 | 5.940 | 5.735 | 5.740 | 74,044 | -0.19(-3.20%) |
Sep 10, 2021 | 5.830 | 6.090 | 5.760 | 5.930 | 134,418 | +0.14(+2.42%) |
Sep 09, 2021 | 5.743 | 5.920 | 5.730 | 5.790 | 90,581 | -0.05(-0.86%) |
Sep 08, 2021 | 5.750 | 6.000 | 5.690 | 5.840 | 72,210 | +0.11(+1.84%) |
Sep 07, 2021 | 5.870 | 5.980 | 5.720 | 5.734 | 73,968 | -0.07(-1.13%) |
Sep 03, 2021 | 5.940 | 5.940 | 5.577 | 5.800 | 112,286 | -0.04(-0.68%) |
Sep 02, 2021 | 6.100 | 6.180 | 5.708 | 5.840 | 152,200 | -0.28(-4.58%) |
Sep 01, 2021 | 5.930 | 6.450 | 5.860 | 6.120 | 390,541 | +0.25(+4.26%) |
Aug 31, 2021 | 5.250 | 5.870 | 5.200 | 5.870 | 190,172 | +0.67(+12.88%) |
Aug 30, 2021 | 5.120 | 5.240 | 5.010 | 5.200 | 155,115 | +0.19(+3.79%) |
Aug 27, 2021 | 5.000 | 5.090 | 4.810 | 5.010 | 92,380 | +0.08(+1.62%) |
Aug 26, 2021 | 4.900 | 5.050 | 4.650 | 4.930 | 214,321 | +0.18(+3.79%) |
Aug 25, 2021 | 4.460 | 4.750 | 4.430 | 4.750 | 45,735 | +0.29(+6.50%) |
Aug 24, 2021 | 4.350 | 4.460 | 4.340 | 4.460 | 37,449 | +0.11(+2.53%) |
Aug 23, 2021 | 4.200 | 4.350 | 4.200 | 4.350 | 28,499 | +0.15(+3.57%) |
Aug 20, 2021 | 4.290 | 4.328 | 4.200 | 4.200 | 30,285 | -0.01(-0.24%) |
Aug 19, 2021 | 4.320 | 4.500 | 4.150 | 4.210 | 49,867 | -0.20(-4.54%) |
Aug 18, 2021 | 4.370 | 4.680 | 4.300 | 4.410 | 44,447 | +0.09(+2.08%) |
Aug 17, 2021 | 4.380 | 4.460 | 4.300 | 4.320 | 41,133 | -0.11(-2.48%) |
Aug 16, 2021 | 4.540 | 4.550 | 4.250 | 4.430 | 39,051 | -0.16(-3.49%) |
Aug 13, 2021 | 4.470 | 4.730 | 4.410 | 4.590 | 33,133 | +0.04(+0.88%) |
Aug 12, 2021 | 4.630 | 4.700 | 4.430 | 4.550 | 41,907 | -0.01(-0.22%) |
Aug 11, 2021 | 4.750 | 4.750 | 4.510 | 4.560 | 24,552 | -0.09(-1.94%) |
Aug 10, 2021 | 4.720 | 4.780 | 4.630 | 4.650 | 23,875 | -0.01(-0.21%) |
Aug 09, 2021 | 4.750 | 4.880 | 4.570 | 4.660 | 40,620 | -0.12(-2.51%) |
Aug 06, 2021 | 4.840 | 4.960 | 4.770 | 4.780 | 25,169 | -0.07(-1.44%) |
Aug 05, 2021 | 4.820 | 4.868 | 4.721 | 4.850 | 11,513 | +0.09(+1.89%) |
Aug 04, 2021 | 4.780 | 4.890 | 4.730 | 4.760 | 31,030 | -0.03(-0.63%) |
Aug 03, 2021 | 5.190 | 5.190 | 4.720 | 4.790 | 96,578 | -0.30(-5.89%) |