Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.690 | 5.710 | 5.330 | 5.430 | 2,536,666 | -0.21(-3.72%) |
Oct 28, 2021 | 5.690 | 5.640 | 1,988,623 | +0.00(+0.00%) | ||
Oct 27, 2021 | 5.770 | 5.880 | 5.600 | 5.640 | 1,623,854 | -0.21(-3.59%) |
Oct 26, 2021 | 5.900 | 5.850 | 2,037,095 | -0.01(-0.17%) | ||
Oct 25, 2021 | 5.730 | 6.020 | 5.720 | 5.860 | 2,854,936 | +0.14(+2.45%) |
Oct 22, 2021 | 6.100 | 5.680 | 5.720 | 4,668,051 | -0.45(-7.29%) | |
Oct 21, 2021 | 6.030 | 6.340 | 6.030 | 6.170 | 2,039,150 | +0.14(+2.32%) |
Oct 20, 2021 | 6.140 | 6.240 | 6.010 | 6.030 | 1,471,440 | -0.11(-1.79%) |
Oct 19, 2021 | 6.180 | 6.350 | 6.030 | 6.140 | 2,020,910 | +0.01(+0.16%) |
Oct 18, 2021 | 6.040 | 6.300 | 5.950 | 6.130 | 2,617,245 | +0.05(+0.82%) |
Oct 15, 2021 | 6.670 | 6.703 | 6.040 | 6.080 | 5,297,346 | -0.50(-7.60%) |
Oct 14, 2021 | 7.660 | 7.750 | 6.370 | 6.580 | 11,059,530 | -1.10(-14.32%) |
Oct 13, 2021 | 7.910 | 7.970 | 7.620 | 7.680 | 2,343,420 | -0.11(-1.41%) |
Oct 12, 2021 | 7.950 | 8.100 | 7.660 | 7.790 | 2,198,611 | -0.07(-0.89%) |
Oct 11, 2021 | 8.250 | 8.270 | 7.800 | 7.860 | 2,366,468 | -0.39(-4.73%) |
Oct 08, 2021 | 8.790 | 8.800 | 8.215 | 8.250 | 1,750,109 | -0.48(-5.50%) |
Oct 07, 2021 | 8.270 | 8.970 | 8.180 | 8.730 | 2,336,768 | +0.59(+7.25%) |
Oct 06, 2021 | 8.120 | 8.300 | 7.990 | 8.140 | 1,438,877 | -0.18(-2.16%) |
Oct 05, 2021 | 7.990 | 8.340 | 7.900 | 8.320 | 1,369,117 | +0.38(+4.79%) |
Oct 04, 2021 | 8.090 | 8.210 | 7.760 | 7.940 | 1,980,811 | -0.34(-4.11%) |
Oct 01, 2021 | 8.630 | 8.640 | 8.050 | 8.280 | 2,106,074 | -0.26(-3.04%) |
Sep 30, 2021 | 8.450 | 8.860 | 8.270 | 8.540 | 2,438,583 | +0.21(+2.52%) |
Sep 29, 2021 | 8.540 | 8.610 | 8.215 | 8.330 | 1,442,994 | -0.07(-0.83%) |
Sep 28, 2021 | 8.780 | 8.780 | 8.300 | 8.400 | 1,602,759 | -0.46(-5.19%) |
Sep 27, 2021 | 9.230 | 9.340 | 8.780 | 8.860 | 1,358,613 | -0.34(-3.70%) |
Sep 24, 2021 | 9.220 | 9.600 | 9.050 | 9.200 | 1,919,669 | -0.19(-2.02%) |
Sep 23, 2021 | 8.880 | 9.700 | 8.620 | 9.390 | 6,201,103 | +1.18(+14.37%) |
Sep 22, 2021 | 8.080 | 8.340 | 7.870 | 8.210 | 1,660,428 | +0.13(+1.61%) |
Sep 21, 2021 | 7.590 | 8.200 | 7.500 | 8.080 | 1,696,843 | +0.62(+8.31%) |
Sep 20, 2021 | 7.630 | 7.810 | 7.320 | 7.460 | 2,243,069 | -0.68(-8.35%) |
Sep 17, 2021 | 7.580 | 8.190 | 7.560 | 8.140 | 3,096,335 | +0.54(+7.11%) |
Sep 16, 2021 | 7.540 | 7.640 | 7.430 | 7.600 | 767,783 | +0.11(+1.47%) |
Sep 15, 2021 | 7.490 | 7.700 | 7.391 | 7.490 | 1,953,790 | -0.03(-0.40%) |
Sep 14, 2021 | 7.950 | 8.045 | 7.390 | 7.520 | 1,794,771 | -0.36(-4.57%) |
Sep 13, 2021 | 8.100 | 8.110 | 7.630 | 7.880 | 1,964,599 | -0.22(-2.72%) |
Sep 10, 2021 | 8.410 | 8.430 | 8.080 | 8.100 | 1,371,256 | -0.26(-3.11%) |
Sep 09, 2021 | 8.120 | 8.520 | 8.060 | 8.360 | 1,452,872 | +0.24(+2.96%) |
Sep 08, 2021 | 8.180 | 8.310 | 7.850 | 8.120 | 1,398,904 | -0.08(-0.98%) |
Sep 07, 2021 | 8.570 | 8.620 | 8.070 | 8.200 | 1,696,512 | -0.25(-2.96%) |
Sep 03, 2021 | 8.110 | 8.590 | 8.100 | 8.450 | 2,423,064 | +0.30(+3.68%) |
Sep 02, 2021 | 8.150 | 8.310 | 7.820 | 8.150 | 2,719,414 | +0.04(+0.49%) |
Sep 01, 2021 | 7.390 | 8.351 | 7.390 | 8.110 | 7,087,012 | +0.81(+11.10%) |
Aug 31, 2021 | 7.230 | 7.390 | 7.140 | 7.300 | 1,095,979 | +0.06(+0.83%) |
Aug 30, 2021 | 7.360 | 7.370 | 7.110 | 7.240 | 876,019 | -0.07(-0.96%) |
Aug 27, 2021 | 7.130 | 7.390 | 7.110 | 7.310 | 1,182,327 | +0.22(+3.10%) |
Aug 26, 2021 | 7.030 | 7.320 | 6.970 | 7.090 | 1,228,343 | +0.02(+0.28%) |
Aug 25, 2021 | 6.920 | 7.105 | 6.780 | 7.070 | 1,705,545 | +0.16(+2.32%) |
Aug 24, 2021 | 6.420 | 6.940 | 6.420 | 6.910 | 1,317,755 | +0.48(+7.47%) |
Aug 23, 2021 | 6.220 | 6.450 | 6.160 | 6.430 | 1,201,886 | +0.30(+4.89%) |
Aug 20, 2021 | 5.960 | 6.260 | 5.935 | 6.130 | 1,323,146 | +0.19(+3.20%) |
Aug 19, 2021 | 5.930 | 6.100 | 5.830 | 5.940 | 1,896,548 | -0.09(-1.49%) |
Aug 18, 2021 | 5.850 | 6.260 | 5.765 | 6.030 | 1,931,035 | +0.20(+3.43%) |
Aug 17, 2021 | 5.880 | 6.000 | 5.760 | 5.830 | 2,088,615 | -0.16(-2.59%) |
Aug 16, 2021 | 6.200 | 6.220 | 5.820 | 5.985 | 1,993,412 | -0.17(-2.68%) |
Aug 13, 2021 | 7.050 | 7.110 | 5.960 | 6.150 | 5,243,802 | -1.17(-15.98%) |
Aug 12, 2021 | 6.970 | 7.640 | 6.970 | 7.320 | 2,125,837 | +0.37(+5.32%) |
Aug 11, 2021 | 7.300 | 7.310 | 6.780 | 6.950 | 1,697,012 | -0.33(-4.53%) |
Aug 10, 2021 | 7.550 | 7.600 | 7.112 | 7.280 | 1,463,086 | -0.24(-3.19%) |
Aug 09, 2021 | 7.730 | 7.790 | 7.470 | 7.520 | 1,240,569 | -0.17(-2.21%) |
Aug 06, 2021 | 7.620 | 7.730 | 7.095 | 7.690 | 2,417,525 | +0.08(+1.05%) |
Aug 05, 2021 | 7.030 | 7.680 | 6.940 | 7.610 | 2,092,226 | +0.62(+8.87%) |
Aug 04, 2021 | 6.820 | 7.150 | 6.820 | 6.990 | 846,416 | +0.04(+0.58%) |
Aug 03, 2021 | 7.230 | 7.350 | 6.770 | 6.950 | 1,735,042 | -0.26(-3.61%) |