Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.650 | 8.240 | 7.550 | 8.120 | 588,636 | +0.55(+7.27%) |
Oct 28, 2021 | 7.490 | 7.880 | 7.010 | 7.570 | 411,520 | +0.03(+0.40%) |
Oct 27, 2021 | 7.240 | 8.220 | 7.250 | 7.540 | 1,031,739 | +0.25(+3.43%) |
Oct 26, 2021 | 7.700 | 7.180 | 7.290 | 432,855 | -0.32(-4.20%) | |
Oct 25, 2021 | 7.110 | 8.150 | 6.860 | 7.610 | 694,344 | +0.27(+3.68%) |
Oct 22, 2021 | 8.100 | 8.110 | 7.150 | 7.340 | 905,833 | -1.01(-12.10%) |
Oct 21, 2021 | 8.660 | 8.750 | 8.190 | 8.350 | 911,153 | -0.75(-8.24%) |
Oct 20, 2021 | 9.370 | 9.490 | 9.100 | 9.100 | 391,455 | -0.25(-2.67%) |
Oct 19, 2021 | 9.110 | 9.430 | 9.000 | 9.350 | 331,220 | +0.29(+3.20%) |
Oct 18, 2021 | 9.000 | 9.700 | 8.900 | 9.060 | 964,462 | +0.06(+0.67%) |
Oct 15, 2021 | 9.030 | 9.500 | 8.960 | 9.000 | 446,478 | +0.06(+0.67%) |
Oct 14, 2021 | 9.310 | 9.355 | 8.910 | 8.940 | 393,925 | -0.30(-3.25%) |
Oct 13, 2021 | 9.790 | 9.790 | 9.120 | 9.240 | 533,727 | -0.43(-4.45%) |
Oct 12, 2021 | 9.420 | 9.850 | 9.220 | 9.670 | 567,093 | +0.24(+2.55%) |
Oct 11, 2021 | 8.900 | 9.520 | 8.800 | 9.430 | 598,435 | +0.53(+5.96%) |
Oct 08, 2021 | 9.480 | 9.530 | 8.750 | 8.900 | 975,678 | -0.70(-7.29%) |
Oct 07, 2021 | 9.080 | 10.10 | 8.960 | 9.600 | 6,334,894 | +0.98(+11.37%) |
Oct 06, 2021 | 9.130 | 9.270 | 8.520 | 8.620 | 769,100 | -0.76(-8.10%) |
Oct 05, 2021 | 9.120 | 9.700 | 9.120 | 9.380 | 565,587 | +0.27(+2.96%) |
Oct 04, 2021 | 9.680 | 9.718 | 9.030 | 9.110 | 478,058 | -0.71(-7.23%) |
Oct 01, 2021 | 10.14 | 10.21 | 9.690 | 9.820 | 460,018 | -0.32(-3.16%) |
Sep 30, 2021 | 10.26 | 10.34 | 9.750 | 10.14 | 678,841 | -0.20(-1.93%) |
Sep 29, 2021 | 10.31 | 10.90 | 10.10 | 10.34 | 1,080,128 | +0.24(+2.38%) |
Sep 28, 2021 | 11.10 | 11.17 | 10.07 | 10.10 | 986,280 | -1.41(-12.25%) |
Sep 27, 2021 | 11.28 | 11.85 | 11.10 | 11.51 | 628,097 | -0.06(-0.56%) |
Sep 24, 2021 | 11.65 | 11.65 | 10.86 | 11.57 | 1,360,750 | -0.37(-3.06%) |
Sep 23, 2021 | 15.04 | 15.45 | 11.91 | 11.94 | 26,936,328 | -0.18(-1.49%) |
Sep 22, 2021 | 12.83 | 12.94 | 11.60 | 12.12 | 1,824,916 | -1.14(-8.60%) |
Sep 21, 2021 | 10.66 | 13.45 | 10.35 | 13.26 | 4,326,529 | +2.79(+26.65%) |
Sep 20, 2021 | 10.60 | 10.94 | 10.18 | 10.47 | 578,003 | -0.87(-7.67%) |
Sep 17, 2021 | 10.77 | 11.34 | 10.45 | 11.34 | 744,186 | +0.46(+4.23%) |
Sep 16, 2021 | 10.60 | 10.97 | 10.50 | 10.88 | 610,100 | -0.30(-2.68%) |
Sep 15, 2021 | 10.62 | 11.18 | 10.16 | 11.18 | 889,123 | +0.41(+3.81%) |
Sep 14, 2021 | 10.38 | 11.64 | 10.30 | 10.77 | 1,965,810 | +0.27(+2.57%) |
Sep 13, 2021 | 10.84 | 10.99 | 10.37 | 10.50 | 401,054 | -0.38(-3.49%) |
Sep 10, 2021 | 11.29 | 11.46 | 10.40 | 10.88 | 600,308 | -0.47(-4.14%) |
Sep 09, 2021 | 10.49 | 11.41 | 10.41 | 11.35 | 1,009,285 | +0.79(+7.48%) |
Sep 08, 2021 | 10.79 | 10.88 | 10.20 | 10.56 | 571,419 | -0.43(-3.91%) |
Sep 07, 2021 | 10.81 | 11.18 | 10.60 | 10.99 | 699,594 | +0.09(+0.83%) |
Sep 03, 2021 | 11.42 | 11.51 | 10.71 | 10.90 | 890,399 | -0.55(-4.80%) |
Sep 02, 2021 | 11.81 | 12.12 | 11.40 | 11.45 | 1,166,992 | -0.45(-3.78%) |
Sep 01, 2021 | 12.01 | 13.47 | 11.56 | 11.90 | 3,186,832 | -0.04(-0.34%) |
Aug 31, 2021 | 13.24 | 13.25 | 11.84 | 11.94 | 2,883,293 | -1.94(-13.98%) |
Aug 30, 2021 | 15.53 | 16.09 | 13.50 | 13.88 | 7,769,901 | -2.63(-15.93%) |
Aug 27, 2021 | 13.03 | 19.74 | 12.05 | 16.51 | 96,712,048 | +6.54(+65.60%) |
Aug 26, 2021 | 10.20 | 10.59 | 9.800 | 9.970 | 1,735,871 | -0.44(-4.23%) |
Aug 25, 2021 | 11.30 | 11.70 | 10.21 | 10.41 | 1,363,470 | -0.90(-7.96%) |
Aug 24, 2021 | 10.18 | 11.92 | 10.15 | 11.31 | 1,270,849 | +0.75(+7.10%) |
Aug 23, 2021 | 10.25 | 10.93 | 9.450 | 10.56 | 1,457,249 | +0.43(+4.24%) |
Aug 20, 2021 | 11.24 | 11.81 | 10.10 | 10.13 | 640,552 | -1.10(-9.80%) |
Aug 19, 2021 | 11.60 | 11.99 | 11.10 | 11.23 | 472,321 | -0.70(-5.87%) |
Aug 18, 2021 | 11.73 | 12.36 | 11.36 | 11.93 | 656,663 | -0.02(-0.17%) |
Aug 17, 2021 | 13.15 | 13.15 | 11.54 | 11.95 | 635,575 | -0.88(-6.86%) |
Aug 16, 2021 | 12.59 | 13.35 | 12.14 | 12.83 | 625,609 | +0.63(+5.16%) |
Aug 13, 2021 | 13.71 | 14.18 | 12.20 | 12.20 | 699,387 | -1.59(-11.53%) |
Aug 12, 2021 | 13.58 | 15.06 | 13.50 | 13.79 | 1,203,613 | +0.03(+0.22%) |
Aug 11, 2021 | 13.87 | 14.67 | 13.52 | 13.76 | 902,458 | -0.02(-0.15%) |
Aug 10, 2021 | 15.20 | 15.59 | 13.46 | 13.78 | 1,368,536 | -1.36(-8.98%) |
Aug 09, 2021 | 14.00 | 16.61 | 13.78 | 15.14 | 2,884,310 | +1.23(+8.84%) |
Aug 06, 2021 | 14.10 | 14.85 | 13.59 | 13.91 | 897,261 | -0.36(-2.52%) |
Aug 05, 2021 | 13.30 | 14.29 | 13.20 | 14.27 | 825,734 | +1.01(+7.62%) |
Aug 04, 2021 | 13.90 | 14.62 | 13.11 | 13.26 | 1,421,869 | -1.28(-8.80%) |
Aug 03, 2021 | 13.32 | 16.21 | 13.29 | 14.54 | 5,616,227 | +1.42(+10.82%) |