Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.310 | 5.413 | 5.245 | 5.280 | 63,943 | -0.11(-2.04%) |
Oct 28, 2021 | 5.370 | 5.490 | 5.310 | 5.390 | 46,982 | +0.04(+0.75%) |
Oct 27, 2021 | 5.540 | 5.660 | 5.350 | 5.350 | 72,368 | -0.20(-3.60%) |
Oct 26, 2021 | 5.600 | 5.550 | 179,115 | -0.01(-0.18%) | ||
Oct 25, 2021 | 5.550 | 5.660 | 5.350 | 5.560 | 197,940 | -0.03(-0.54%) |
Oct 22, 2021 | 6.000 | 6.010 | 5.550 | 5.590 | 134,998 | -0.46(-7.60%) |
Oct 21, 2021 | 6.080 | 6.145 | 5.900 | 6.050 | 104,147 | -0.12(-1.94%) |
Oct 20, 2021 | 6.200 | 6.400 | 6.070 | 6.170 | 93,576 | +0.01(+0.16%) |
Oct 19, 2021 | 6.300 | 6.300 | 6.010 | 6.160 | 95,728 | -0.05(-0.81%) |
Oct 18, 2021 | 5.830 | 6.396 | 5.800 | 6.210 | 243,742 | +0.36(+6.15%) |
Oct 15, 2021 | 6.070 | 6.200 | 5.850 | 5.850 | 88,617 | -0.18(-2.99%) |
Oct 14, 2021 | 6.420 | 6.420 | 6.020 | 6.030 | 131,213 | -0.39(-6.07%) |
Oct 13, 2021 | 6.070 | 6.500 | 6.070 | 6.420 | 158,577 | +0.29(+4.73%) |
Oct 12, 2021 | 6.050 | 6.200 | 6.010 | 6.130 | 118,145 | +0.02(+0.33%) |
Oct 11, 2021 | 6.070 | 6.212 | 5.980 | 6.110 | 45,943 | +0.11(+1.83%) |
Oct 08, 2021 | 6.240 | 6.294 | 5.966 | 6.000 | 92,349 | -0.35(-5.51%) |
Oct 07, 2021 | 6.060 | 6.570 | 6.060 | 6.350 | 164,497 | +0.29(+4.79%) |
Oct 06, 2021 | 5.830 | 6.290 | 5.810 | 6.060 | 130,697 | +0.13(+2.19%) |
Oct 05, 2021 | 6.520 | 6.545 | 5.860 | 5.930 | 211,533 | -0.66(-10.02%) |
Oct 04, 2021 | 6.730 | 6.850 | 6.500 | 6.590 | 103,107 | -0.28(-4.08%) |
Oct 01, 2021 | 6.790 | 6.900 | 6.620 | 6.870 | 74,118 | -0.03(-0.43%) |
Sep 30, 2021 | 6.790 | 6.970 | 6.726 | 6.900 | 101,990 | +0.15(+2.22%) |
Sep 29, 2021 | 7.130 | 7.130 | 6.610 | 6.750 | 182,394 | -0.38(-5.33%) |
Sep 28, 2021 | 6.990 | 7.200 | 6.881 | 7.130 | 136,431 | +0.00(+0.00%) |
Sep 27, 2021 | 7.150 | 7.220 | 6.860 | 7.130 | 234,654 | -0.12(-1.66%) |
Sep 24, 2021 | 7.340 | 7.420 | 7.110 | 7.250 | 310,032 | -0.18(-2.42%) |
Sep 23, 2021 | 7.230 | 7.610 | 7.100 | 7.430 | 270,241 | +0.17(+2.34%) |
Sep 22, 2021 | 7.590 | 7.740 | 7.070 | 7.260 | 419,168 | -0.47(-6.08%) |
Sep 21, 2021 | 7.050 | 8.180 | 7.030 | 7.730 | 1,245,371 | +0.68(+9.65%) |
Sep 20, 2021 | 7.350 | 7.450 | 7.020 | 7.050 | 214,445 | -0.61(-7.96%) |
Sep 17, 2021 | 7.150 | 7.920 | 7.120 | 7.660 | 509,330 | +0.29(+3.93%) |
Sep 16, 2021 | 6.760 | 7.450 | 6.710 | 7.370 | 886,332 | +0.21(+2.93%) |
Sep 15, 2021 | 6.460 | 8.435 | 6.180 | 7.160 | 8,144,511 | +0.78(+12.23%) |
Sep 14, 2021 | 7.000 | 7.030 | 6.360 | 6.380 | 568,994 | -0.66(-9.38%) |
Sep 13, 2021 | 7.650 | 7.763 | 6.960 | 7.040 | 623,095 | -0.61(-7.97%) |
Sep 10, 2021 | 8.300 | 8.340 | 7.650 | 7.650 | 432,084 | -0.65(-7.83%) |
Sep 09, 2021 | 8.260 | 8.560 | 8.050 | 8.300 | 253,905 | +0.07(+0.85%) |
Sep 08, 2021 | 8.510 | 8.560 | 8.110 | 8.230 | 307,947 | +0.03(+0.37%) |
Sep 07, 2021 | 9.180 | 9.450 | 8.034 | 8.200 | 745,105 | -0.98(-10.68%) |
Sep 03, 2021 | 9.950 | 9.950 | 9.130 | 9.180 | 409,574 | -0.63(-6.42%) |
Sep 02, 2021 | 9.550 | 9.920 | 9.400 | 9.810 | 420,485 | +0.16(+1.66%) |
Sep 01, 2021 | 9.490 | 9.760 | 9.210 | 9.650 | 412,612 | +0.21(+2.22%) |
Aug 31, 2021 | 10.32 | 10.32 | 9.320 | 9.440 | 911,749 | -0.54(-5.41%) |
Aug 30, 2021 | 9.810 | 11.16 | 9.700 | 9.980 | 2,217,389 | +0.29(+2.99%) |
Aug 27, 2021 | 9.150 | 9.980 | 8.900 | 9.690 | 1,347,166 | +0.60(+6.60%) |
Aug 26, 2021 | 9.650 | 9.790 | 8.980 | 9.090 | 808,192 | -0.52(-5.41%) |
Aug 25, 2021 | 10.05 | 10.08 | 9.300 | 9.610 | 522,928 | -0.44(-4.38%) |
Aug 24, 2021 | 9.250 | 10.23 | 9.000 | 10.05 | 1,088,822 | +0.75(+8.06%) |
Aug 23, 2021 | 9.310 | 9.500 | 8.810 | 9.300 | 1,221,911 | -0.01(-0.11%) |
Aug 20, 2021 | 8.980 | 9.581 | 8.945 | 9.310 | 874,853 | +0.31(+3.44%) |
Aug 19, 2021 | 10.03 | 10.38 | 8.860 | 9.000 | 1,372,753 | -1.65(-15.49%) |
Aug 18, 2021 | 9.540 | 11.16 | 9.521 | 10.65 | 3,019,763 | +1.16(+12.22%) |
Aug 17, 2021 | 10.34 | 10.92 | 9.360 | 9.490 | 2,854,605 | -0.69(-6.78%) |
Aug 16, 2021 | 11.74 | 12.15 | 10.17 | 10.18 | 1,884,657 | -2.12(-17.24%) |
Aug 13, 2021 | 13.36 | 13.36 | 12.00 | 12.30 | 3,073,644 | -1.40(-10.22%) |
Aug 12, 2021 | 16.20 | 16.41 | 12.66 | 13.70 | 18,992,068 | +1.01(+7.96%) |
Aug 11, 2021 | 12.06 | 15.50 | 12.00 | 12.69 | 21,671,358 | +1.40(+12.40%) |
Aug 10, 2021 | 12.01 | 16.10 | 10.61 | 11.29 | 31,500,354 | +1.17(+11.56%) |
Aug 09, 2021 | 8.600 | 10.85 | 8.410 | 10.12 | 14,549,374 | +1.88(+22.82%) |
Aug 06, 2021 | 8.330 | 8.880 | 7.700 | 8.240 | 2,980,428 | +0.00(+0.00%) |
Aug 05, 2021 | 8.600 | 9.290 | 8.150 | 8.240 | 1,378,640 | -0.52(-5.94%) |
Aug 04, 2021 | 9.000 | 9.440 | 7.900 | 8.760 | 5,060,941 | -0.14(-1.57%) |
Aug 03, 2021 | 9.220 | 10.90 | 8.650 | 8.900 | 15,711,592 | +0.02(+0.23%) |