Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.460 | 6.460 | 6.250 | 6.270 | 607,797 | -0.15(-2.34%) |
Oct 28, 2021 | 6.400 | 6.590 | 6.340 | 6.420 | 633,582 | +0.04(+0.63%) |
Oct 27, 2021 | 6.300 | 6.460 | 6.200 | 6.380 | 1,015,220 | +0.01(+0.16%) |
Oct 26, 2021 | 6.360 | 6.370 | 661,471 | +0.05(+0.79%) | ||
Oct 25, 2021 | 6.540 | 6.646 | 6.300 | 6.320 | 1,218,834 | -0.17(-2.62%) |
Oct 22, 2021 | 6.381 | 6.500 | 6.244 | 6.490 | 958,030 | +0.03(+0.46%) |
Oct 21, 2021 | 6.320 | 6.720 | 6.320 | 6.460 | 1,805,970 | +0.06(+0.94%) |
Oct 20, 2021 | 6.100 | 6.680 | 5.821 | 6.400 | 2,416,884 | +0.18(+2.89%) |
Oct 19, 2021 | 5.820 | 7.000 | 5.750 | 6.220 | 8,437,018 | +0.55(+9.70%) |
Oct 18, 2021 | 6.120 | 6.150 | 5.450 | 5.670 | 5,263,684 | -2.06(-26.65%) |
Oct 15, 2021 | 7.890 | 7.990 | 7.400 | 7.730 | 1,354,631 | +0.00(+0.00%) |
Oct 14, 2021 | 7.430 | 7.920 | 7.400 | 7.730 | 1,087,633 | +0.35(+4.74%) |
Oct 13, 2021 | 7.160 | 7.580 | 7.131 | 7.380 | 928,066 | +0.26(+3.65%) |
Oct 12, 2021 | 7.150 | 7.410 | 6.980 | 7.120 | 1,148,813 | -0.04(-0.56%) |
Oct 11, 2021 | 6.690 | 7.430 | 6.515 | 7.160 | 1,412,431 | +0.46(+6.87%) |
Oct 08, 2021 | 7.090 | 7.130 | 6.520 | 6.700 | 1,776,167 | -0.73(-9.83%) |
Oct 07, 2021 | 7.230 | 7.730 | 7.170 | 7.430 | 1,101,067 | +0.22(+3.05%) |
Oct 06, 2021 | 6.990 | 7.430 | 6.800 | 7.210 | 1,549,180 | +0.13(+1.84%) |
Oct 05, 2021 | 7.160 | 7.290 | 6.590 | 7.080 | 3,534,432 | -0.20(-2.75%) |
Oct 04, 2021 | 8.080 | 8.090 | 7.010 | 7.280 | 4,135,471 | -1.26(-14.75%) |
Oct 01, 2021 | 9.500 | 9.780 | 7.510 | 8.540 | 11,394,432 | -5.25(-38.07%) |
Sep 30, 2021 | 13.47 | 13.89 | 13.36 | 13.79 | 459,657 | +0.39(+2.91%) |
Sep 29, 2021 | 13.89 | 13.96 | 13.37 | 13.40 | 551,465 | -0.39(-2.83%) |
Sep 28, 2021 | 14.50 | 14.54 | 13.74 | 13.79 | 850,640 | -0.74(-5.09%) |
Sep 27, 2021 | 15.71 | 15.90 | 14.43 | 14.53 | 1,168,729 | -1.35(-8.50%) |
Sep 24, 2021 | 15.80 | 16.30 | 15.80 | 15.88 | 254,489 | -0.07(-0.44%) |
Sep 23, 2021 | 15.97 | 16.06 | 15.73 | 15.95 | 965,444 | +0.11(+0.69%) |
Sep 22, 2021 | 15.61 | 16.07 | 15.61 | 15.84 | 251,435 | +0.02(+0.13%) |
Sep 21, 2021 | 15.60 | 16.05 | 15.60 | 15.82 | 246,148 | +0.22(+1.41%) |
Sep 20, 2021 | 15.67 | 16.24 | 15.42 | 15.60 | 310,310 | -0.38(-2.38%) |
Sep 17, 2021 | 15.83 | 15.99 | 15.37 | 15.98 | 790,316 | +0.22(+1.40%) |
Sep 16, 2021 | 15.49 | 15.79 | 15.13 | 15.76 | 273,321 | +0.21(+1.35%) |
Sep 15, 2021 | 15.55 | 15.69 | 15.32 | 15.55 | 315,500 | -0.02(-0.13%) |
Sep 14, 2021 | 16.00 | 16.14 | 15.38 | 15.57 | 392,288 | -0.35(-2.20%) |
Sep 13, 2021 | 15.62 | 16.27 | 15.37 | 15.92 | 336,852 | +0.29(+1.86%) |
Sep 10, 2021 | 16.33 | 16.33 | 15.62 | 15.63 | 319,398 | -0.42(-2.62%) |
Sep 09, 2021 | 15.36 | 16.24 | 15.36 | 16.05 | 402,220 | +0.58(+3.75%) |
Sep 08, 2021 | 15.52 | 15.61 | 15.17 | 15.47 | 614,958 | -0.16(-1.02%) |
Sep 07, 2021 | 15.84 | 16.20 | 15.54 | 15.63 | 369,517 | -0.12(-0.76%) |
Sep 03, 2021 | 15.97 | 15.97 | 15.45 | 15.75 | 430,518 | -0.25(-1.56%) |
Sep 02, 2021 | 16.02 | 16.20 | 15.86 | 16.00 | 321,206 | +0.00(+0.00%) |
Sep 01, 2021 | 16.40 | 16.57 | 15.78 | 16.00 | 648,861 | -0.30(-1.84%) |
Aug 31, 2021 | 15.64 | 16.49 | 15.64 | 16.30 | 440,998 | +0.61(+3.89%) |
Aug 30, 2021 | 15.73 | 15.89 | 15.48 | 15.69 | 324,610 | -0.08(-0.51%) |
Aug 27, 2021 | 15.46 | 15.95 | 15.36 | 15.77 | 321,027 | +0.28(+1.81%) |
Aug 26, 2021 | 15.61 | 15.80 | 15.26 | 15.49 | 270,562 | -0.06(-0.39%) |
Aug 25, 2021 | 15.23 | 16.02 | 15.12 | 15.55 | 453,282 | +0.24(+1.57%) |
Aug 24, 2021 | 14.93 | 15.35 | 14.80 | 15.31 | 326,455 | +0.36(+2.41%) |
Aug 23, 2021 | 14.80 | 15.17 | 14.50 | 14.95 | 557,991 | +0.18(+1.22%) |
Aug 20, 2021 | 13.67 | 14.78 | 13.60 | 14.77 | 454,836 | +1.00(+7.26%) |
Aug 19, 2021 | 14.50 | 14.58 | 13.75 | 13.77 | 459,832 | -0.76(-5.23%) |
Aug 18, 2021 | 14.69 | 14.86 | 14.51 | 14.53 | 162,554 | -0.18(-1.22%) |
Aug 17, 2021 | 14.60 | 14.87 | 14.35 | 14.71 | 361,965 | +0.01(+0.07%) |
Aug 16, 2021 | 15.23 | 15.23 | 14.60 | 14.70 | 334,783 | -0.63(-4.11%) |
Aug 13, 2021 | 15.36 | 15.75 | 15.09 | 15.33 | 242,650 | +0.07(+0.46%) |
Aug 12, 2021 | 15.42 | 15.44 | 14.83 | 15.26 | 285,150 | -0.07(-0.46%) |
Aug 11, 2021 | 15.02 | 15.65 | 14.79 | 15.33 | 366,713 | +0.42(+2.82%) |
Aug 10, 2021 | 14.84 | 15.41 | 14.47 | 14.91 | 439,007 | +0.38(+2.62%) |
Aug 09, 2021 | 14.67 | 14.76 | 14.26 | 14.53 | 400,132 | -0.16(-1.09%) |
Aug 06, 2021 | 15.29 | 15.33 | 14.63 | 14.69 | 293,318 | -0.53(-3.48%) |
Aug 05, 2021 | 14.47 | 15.28 | 14.39 | 15.22 | 386,912 | +0.72(+4.97%) |
Aug 04, 2021 | 14.63 | 15.10 | 14.41 | 14.50 | 890,755 | -0.28(-1.89%) |
Aug 03, 2021 | 15.07 | 15.10 | 14.33 | 14.78 | 570,140 | -0.20(-1.34%) |