Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2021 | 13.17 | 0 | +0.05(+0.38%) | |||
Oct 27, 2021 | 13.32 | 13.75 | 12.96 | 13.12 | 48,093 | -0.08(-0.61%) |
Oct 26, 2021 | 12.84 | 13.44 | 13.20 | 61,542 | +0.37(+2.88%) | |
Oct 25, 2021 | 13.03 | 13.67 | 12.83 | 12.83 | 63,197 | -0.18(-1.38%) |
Oct 22, 2021 | 14.00 | 13.01 | 13.01 | 103,649 | -1.43(-9.90%) | |
Oct 21, 2021 | 14.52 | 15.00 | 14.44 | 14.44 | 42,278 | -0.03(-0.21%) |
Oct 20, 2021 | 14.75 | 15.57 | 14.42 | 14.47 | 61,880 | -0.48(-3.21%) |
Oct 19, 2021 | 15.00 | 15.05 | 14.62 | 14.95 | 58,466 | -0.12(-0.80%) |
Oct 18, 2021 | 15.85 | 15.85 | 14.89 | 15.07 | 58,813 | -0.75(-4.74%) |
Oct 15, 2021 | 16.27 | 16.45 | 15.79 | 15.82 | 28,876 | -0.47(-2.89%) |
Oct 14, 2021 | 16.84 | 16.84 | 16.26 | 16.29 | 74,299 | -0.46(-2.75%) |
Oct 13, 2021 | 17.45 | 17.65 | 16.64 | 16.75 | 92,925 | -0.58(-3.35%) |
Oct 12, 2021 | 17.31 | 17.59 | 17.10 | 17.33 | 178,486 | +0.02(+0.12%) |
Oct 11, 2021 | 17.85 | 18.18 | 17.27 | 17.31 | 294,727 | -0.23(-1.31%) |
Oct 08, 2021 | 17.75 | 18.23 | 17.50 | 17.54 | 52,882 | -0.45(-2.50%) |
Oct 07, 2021 | 17.61 | 18.16 | 17.61 | 17.99 | 38,882 | +0.42(+2.39%) |
Oct 06, 2021 | 17.70 | 18.00 | 17.18 | 17.57 | 91,859 | -0.75(-4.09%) |
Oct 05, 2021 | 18.61 | 18.98 | 18.11 | 18.32 | 208,207 | -0.26(-1.40%) |
Oct 04, 2021 | 17.52 | 18.90 | 17.04 | 18.58 | 248,807 | +0.82(+4.62%) |
Oct 01, 2021 | 18.45 | 19.30 | 17.40 | 17.76 | 407,359 | -0.70(-3.79%) |
Sep 30, 2021 | 16.78 | 19.44 | 16.77 | 18.46 | 507,073 | +1.43(+8.40%) |
Sep 29, 2021 | 18.12 | 18.42 | 17.02 | 17.03 | 377,364 | -1.46(-7.90%) |
Sep 28, 2021 | 20.00 | 20.24 | 18.05 | 18.49 | 408,797 | -2.88(-13.48%) |
Sep 27, 2021 | 26.66 | 29.80 | 21.01 | 21.37 | 7,990,242 | +2.41(+12.71%) |
Sep 24, 2021 | 22.02 | 22.48 | 18.58 | 18.96 | 209,880 | +12.96(+216.00%) |
Sep 23, 2021 | 5.750 | 6.160 | 5.750 | 6.000 | 210,122 | +0.24(+4.17%) |
Sep 22, 2021 | 6.000 | 6.010 | 5.710 | 5.760 | 221,294 | -0.24(-4.00%) |
Sep 21, 2021 | 5.870 | 6.120 | 5.720 | 6.000 | 213,391 | +0.22(+3.81%) |
Sep 20, 2021 | 6.550 | 6.550 | 5.700 | 5.780 | 379,633 | -0.92(-13.73%) |
Sep 17, 2021 | 6.250 | 6.710 | 6.200 | 6.700 | 640,536 | +0.36(+5.68%) |
Sep 16, 2021 | 6.070 | 6.350 | 5.980 | 6.340 | 320,043 | +0.17(+2.76%) |
Sep 15, 2021 | 5.760 | 6.290 | 5.760 | 6.170 | 686,403 | +0.30(+5.11%) |
Sep 14, 2021 | 6.330 | 6.590 | 5.860 | 5.870 | 727,182 | -0.60(-9.27%) |
Sep 13, 2021 | 6.220 | 6.620 | 6.020 | 6.470 | 845,462 | +0.12(+1.89%) |
Sep 10, 2021 | 6.380 | 6.600 | 6.250 | 6.350 | 781,998 | +0.01(+0.16%) |
Sep 09, 2021 | 5.960 | 6.480 | 5.930 | 6.340 | 1,158,144 | +0.43(+7.28%) |
Sep 08, 2021 | 5.720 | 6.300 | 5.600 | 5.910 | 1,472,775 | -0.02(-0.34%) |
Sep 07, 2021 | 6.140 | 6.226 | 5.770 | 5.930 | 2,630,787 | -0.76(-11.36%) |
Sep 03, 2021 | 8.870 | 8.880 | 6.250 | 6.690 | 64,584,552 | +1.19(+21.64%) |
Sep 02, 2021 | 5.130 | 5.780 | 5.060 | 5.500 | 11,240,255 | +0.35(+6.80%) |