Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 18, 2021 | 9.121 | 0 | -0.02(-0.21%) | |||
Nov 17, 2021 | 9.140 | 9.180 | 9.120 | 9.140 | 4,136,739 | -0.01(-0.11%) |
Nov 16, 2021 | 9.140 | 9.220 | 9.120 | 9.150 | 2,501,891 | -0.01(-0.11%) |
Nov 15, 2021 | 9.180 | 9.200 | 9.140 | 9.160 | 906,779 | -0.01(-0.11%) |
Nov 12, 2021 | 9.220 | 9.230 | 9.160 | 9.170 | 878,028 | -0.02(-0.22%) |
Nov 11, 2021 | 9.230 | 9.295 | 9.190 | 9.190 | 606,421 | -0.05(-0.54%) |
Nov 10, 2021 | 9.140 | 9.240 | 847,817 | +0.05(+0.54%) | ||
Nov 09, 2021 | 9.260 | 9.265 | 9.190 | 9.190 | 954,638 | -0.07(-0.76%) |
Nov 08, 2021 | 9.230 | 9.330 | 9.220 | 9.260 | 654,455 | -0.04(-0.43%) |
Nov 05, 2021 | 9.250 | 9.310 | 9.200 | 9.300 | 696,781 | +0.09(+0.98%) |
Nov 04, 2021 | 9.280 | 9.350 | 9.200 | 9.210 | 845,521 | -0.08(-0.86%) |
Nov 03, 2021 | 9.260 | 9.360 | 9.255 | 9.290 | 1,291,831 | -0.02(-0.21%) |
Nov 02, 2021 | 9.260 | 9.330 | 9.220 | 9.310 | 751,169 | +0.02(+0.22%) |
Nov 01, 2021 | 9.250 | 9.330 | 9.320 | 9.290 | 589,509 | +0.04(+0.43%) |
Oct 29, 2021 | 9.300 | 9.320 | 9.240 | 9.250 | 854,703 | +0.01(+0.11%) |
Oct 28, 2021 | 9.260 | 9.330 | 9.230 | 9.240 | 696,653 | -0.03(-0.32%) |
Oct 27, 2021 | 9.310 | 9.330 | 9.220 | 9.270 | 800,434 | -0.04(-0.43%) |
Oct 26, 2021 | 9.370 | 9.310 | 1,356,831 | -0.04(-0.43%) | ||
Oct 25, 2021 | 9.380 | 9.420 | 9.310 | 9.350 | 814,360 | -0.05(-0.53%) |
Oct 22, 2021 | 9.300 | 9.430 | 9.300 | 9.400 | 1,035,734 | +0.10(+1.08%) |
Oct 21, 2021 | 9.300 | 9.420 | 9.300 | 9.300 | 803,540 | -0.01(-0.11%) |
Oct 20, 2021 | 9.300 | 9.360 | 9.290 | 9.310 | 1,206,045 | -0.01(-0.11%) |
Oct 19, 2021 | 9.320 | 9.370 | 9.300 | 9.320 | 1,145,544 | +0.01(+0.11%) |
Oct 18, 2021 | 9.370 | 9.440 | 9.260 | 9.310 | 1,837,876 | -0.13(-1.38%) |
Oct 15, 2021 | 9.350 | 9.590 | 9.260 | 9.440 | 1,082,493 | +0.13(+1.40%) |
Oct 14, 2021 | 9.300 | 9.450 | 9.260 | 9.310 | 2,435,235 | -0.07(-0.75%) |
Oct 13, 2021 | 9.260 | 9.380 | 9.250 | 9.380 | 3,813,316 | +0.08(+0.86%) |
Oct 12, 2021 | 9.120 | 9.390 | 9.060 | 9.300 | 5,128,558 | +0.13(+1.42%) |
Oct 11, 2021 | 9.860 | 9.890 | 9.030 | 9.170 | 32,396,652 | +3.39(+58.65%) |
Oct 08, 2021 | 5.600 | 5.850 | 5.400 | 5.780 | 1,360,308 | +0.13(+2.30%) |
Oct 07, 2021 | 6.060 | 6.091 | 5.633 | 5.650 | 843,400 | -0.40(-6.61%) |
Oct 06, 2021 | 6.050 | 6.230 | 5.860 | 6.050 | 794,139 | -0.01(-0.17%) |
Oct 05, 2021 | 6.110 | 6.190 | 5.930 | 6.060 | 817,338 | -0.06(-0.98%) |
Oct 04, 2021 | 6.150 | 6.240 | 6.100 | 6.120 | 469,419 | -0.11(-1.77%) |
Oct 01, 2021 | 6.280 | 6.330 | 6.060 | 6.230 | 710,151 | +0.13(+2.13%) |
Sep 30, 2021 | 6.260 | 6.310 | 6.010 | 6.100 | 864,328 | -0.09(-1.45%) |
Sep 29, 2021 | 6.710 | 6.720 | 6.140 | 6.190 | 623,283 | -0.50(-7.47%) |
Sep 28, 2021 | 6.500 | 6.710 | 6.500 | 6.690 | 804,015 | +0.09(+1.36%) |
Sep 27, 2021 | 6.140 | 6.690 | 6.080 | 6.600 | 1,156,061 | +0.47(+7.67%) |
Sep 24, 2021 | 6.530 | 6.640 | 6.010 | 6.130 | 1,109,560 | -0.49(-7.40%) |
Sep 23, 2021 | 6.420 | 6.660 | 6.320 | 6.620 | 960,910 | +0.25(+3.92%) |
Sep 22, 2021 | 6.200 | 6.450 | 6.200 | 6.370 | 766,096 | +0.17(+2.74%) |
Sep 21, 2021 | 6.180 | 6.265 | 6.030 | 6.200 | 609,123 | +0.09(+1.47%) |
Sep 20, 2021 | 6.070 | 6.220 | 5.880 | 6.110 | 1,359,064 | -0.12(-1.93%) |
Sep 17, 2021 | 6.420 | 6.530 | 6.189 | 6.230 | 4,835,749 | -0.22(-3.41%) |
Sep 16, 2021 | 6.260 | 6.480 | 6.130 | 6.450 | 845,112 | +0.13(+2.06%) |
Sep 15, 2021 | 5.880 | 6.590 | 5.860 | 6.320 | 1,452,267 | +0.39(+6.58%) |
Sep 14, 2021 | 6.080 | 6.080 | 5.860 | 5.930 | 909,886 | -0.12(-1.98%) |
Sep 13, 2021 | 6.050 | 6.200 | 5.620 | 6.050 | 1,680,901 | +0.00(+0.00%) |
Sep 10, 2021 | 6.400 | 6.450 | 6.000 | 6.050 | 1,018,120 | -0.36(-5.62%) |
Sep 09, 2021 | 6.430 | 6.810 | 6.350 | 6.410 | 1,164,837 | -0.04(-0.62%) |
Sep 08, 2021 | 6.320 | 6.450 | 6.094 | 6.450 | 1,015,263 | +0.17(+2.71%) |
Sep 07, 2021 | 6.410 | 6.520 | 6.121 | 6.280 | 1,063,479 | -0.18(-2.79%) |
Sep 03, 2021 | 6.510 | 6.660 | 6.380 | 6.460 | 1,454,757 | -0.17(-2.56%) |
Sep 02, 2021 | 6.290 | 6.803 | 6.020 | 6.630 | 1,893,834 | +0.47(+7.63%) |
Sep 01, 2021 | 6.040 | 6.340 | 5.950 | 6.160 | 1,704,138 | +0.18(+3.01%) |
Aug 31, 2021 | 5.810 | 6.240 | 5.740 | 5.980 | 4,152,950 | +0.21(+3.64%) |
Aug 30, 2021 | 6.060 | 6.080 | 5.660 | 5.770 | 1,615,908 | -0.23(-3.83%) |
Aug 27, 2021 | 5.530 | 6.095 | 5.360 | 6.000 | 1,519,018 | +0.45(+8.11%) |
Aug 26, 2021 | 6.030 | 6.070 | 5.482 | 5.550 | 1,273,566 | -0.52(-8.57%) |
Aug 25, 2021 | 5.390 | 6.200 | 5.330 | 6.070 | 2,074,291 | +0.75(+14.10%) |
Aug 24, 2021 | 5.400 | 5.460 | 5.170 | 5.320 | 1,019,691 | -0.14(-2.56%) |
Aug 23, 2021 | 4.830 | 5.470 | 4.800 | 5.460 | 1,262,245 | +0.78(+16.67%) |
Aug 20, 2021 | 4.430 | 4.810 | 4.300 | 4.680 | 1,645,774 | +0.28(+6.36%) |
Aug 19, 2021 | 4.740 | 4.755 | 4.390 | 4.400 | 1,494,816 | -0.35(-7.37%) |
Aug 18, 2021 | 4.770 | 4.990 | 4.530 | 4.750 | 2,228,984 | -0.01(-0.21%) |
Aug 17, 2021 | 4.860 | 4.900 | 4.670 | 4.760 | 914,021 | -0.14(-2.86%) |
Aug 16, 2021 | 5.050 | 5.090 | 4.865 | 4.900 | 763,181 | -0.15(-2.97%) |
Aug 13, 2021 | 5.270 | 5.290 | 5.040 | 5.050 | 723,447 | -0.26(-4.90%) |
Aug 12, 2021 | 5.470 | 5.470 | 5.190 | 5.310 | 610,608 | -0.09(-1.67%) |
Aug 11, 2021 | 5.460 | 5.460 | 5.280 | 5.400 | 701,605 | +0.01(+0.19%) |
Aug 10, 2021 | 5.440 | 5.470 | 5.220 | 5.390 | 878,957 | -0.06(-1.10%) |
Aug 09, 2021 | 5.760 | 5.760 | 5.210 | 5.450 | 1,422,526 | -0.25(-4.39%) |
Aug 06, 2021 | 6.460 | 6.515 | 5.680 | 5.700 | 1,424,578 | -0.80(-12.31%) |
Aug 05, 2021 | 6.220 | 6.640 | 5.890 | 6.500 | 1,510,903 | +0.71(+12.26%) |
Aug 04, 2021 | 6.080 | 6.095 | 5.590 | 5.790 | 935,754 | -0.25(-4.14%) |
Aug 03, 2021 | 6.210 | 6.250 | 5.970 | 6.040 | 612,380 | -0.21(-3.36%) |
Aug 02, 2021 | 5.980 | 6.325 | 5.960 | 6.250 | 605,942 | +0.32(+5.40%) |
Jul 30, 2021 | 5.890 | 6.120 | 5.850 | 5.930 | 536,597 | +0.06(+1.02%) |
Jul 29, 2021 | 6.230 | 6.240 | 5.840 | 5.870 | 782,451 | -0.36(-5.78%) |
Jul 28, 2021 | 6.200 | 6.300 | 6.050 | 6.230 | 693,420 | +0.09(+1.47%) |
Jul 27, 2021 | 6.220 | 6.250 | 5.900 | 6.140 | 867,455 | -0.07(-1.13%) |
Jul 26, 2021 | 6.410 | 6.410 | 6.050 | 6.210 | 658,261 | -0.17(-2.66%) |
Jul 23, 2021 | 6.710 | 6.815 | 6.270 | 6.380 | 586,549 | -0.23(-3.48%) |
Jul 22, 2021 | 6.910 | 6.920 | 6.560 | 6.610 | 596,398 | -0.37(-5.30%) |
Jul 21, 2021 | 6.830 | 7.040 | 6.590 | 6.980 | 393,227 | +0.22(+3.25%) |
Jul 20, 2021 | 6.500 | 6.800 | 6.500 | 6.760 | 537,432 | +0.09(+1.35%) |
Jul 19, 2021 | 6.570 | 6.685 | 6.230 | 6.670 | 876,458 | -0.04(-0.60%) |
Jul 16, 2021 | 6.820 | 6.990 | 6.660 | 6.710 | 785,376 | -0.07(-1.03%) |
Jul 15, 2021 | 6.850 | 6.920 | 6.640 | 6.780 | 659,688 | -0.09(-1.31%) |
Jul 14, 2021 | 7.220 | 7.235 | 6.860 | 6.870 | 861,764 | -0.31(-4.32%) |
Jul 13, 2021 | 7.460 | 7.485 | 7.170 | 7.180 | 533,708 | -0.29(-3.88%) |
Jul 12, 2021 | 7.720 | 7.860 | 7.410 | 7.470 | 580,678 | -0.35(-4.48%) |
Jul 09, 2021 | 7.820 | 7.930 | 7.640 | 7.820 | 304,210 | +0.09(+1.16%) |
Jul 08, 2021 | 7.480 | 7.750 | 7.370 | 7.730 | 706,889 | +0.10(+1.31%) |
Jul 07, 2021 | 7.770 | 7.900 | 7.600 | 7.630 | 485,820 | -0.19(-2.43%) |
Jul 06, 2021 | 8.020 | 8.043 | 7.770 | 7.820 | 336,344 | -0.16(-2.01%) |
Jul 02, 2021 | 8.300 | 8.410 | 7.870 | 7.980 | 581,748 | -0.22(-2.68%) |
Jul 01, 2021 | 8.330 | 8.370 | 8.150 | 8.200 | 642,803 | -0.03(-0.36%) |
Jun 30, 2021 | 7.920 | 8.350 | 7.750 | 8.230 | 591,682 | +0.23(+2.88%) |
Jun 29, 2021 | 8.770 | 8.854 | 7.970 | 8.000 | 1,058,214 | -0.79(-8.99%) |
Jun 28, 2021 | 9.280 | 9.280 | 8.790 | 8.790 | 578,133 | -0.43(-4.66%) |
Jun 25, 2021 | 9.250 | 9.350 | 9.070 | 9.220 | 790,192 | +0.00(+0.00%) |
Jun 24, 2021 | 9.000 | 9.240 | 8.915 | 9.220 | 507,119 | +0.29(+3.25%) |
Jun 23, 2021 | 8.820 | 8.980 | 8.660 | 8.930 | 432,084 | +0.07(+0.79%) |
Jun 22, 2021 | 9.050 | 9.050 | 8.650 | 8.860 | 365,691 | -0.29(-3.17%) |
Jun 21, 2021 | 9.110 | 9.370 | 9.010 | 9.150 | 474,240 | -0.01(-0.11%) |
Jun 18, 2021 | 9.140 | 9.300 | 8.820 | 9.160 | 2,240,100 | -0.15(-1.61%) |
Jun 17, 2021 | 9.170 | 9.490 | 9.140 | 9.310 | 424,335 | +0.11(+1.20%) |
Jun 16, 2021 | 9.490 | 9.730 | 8.990 | 9.200 | 712,956 | -0.27(-2.85%) |
Jun 15, 2021 | 8.950 | 9.505 | 8.860 | 9.470 | 534,955 | +0.56(+6.29%) |
Jun 14, 2021 | 9.390 | 9.530 | 8.820 | 8.910 | 748,380 | -0.39(-4.19%) |
Jun 11, 2021 | 9.300 | 9.440 | 9.180 | 9.300 | 472,511 | +0.05(+0.54%) |
Jun 10, 2021 | 9.120 | 9.350 | 9.026 | 9.250 | 298,807 | +0.17(+1.87%) |
Jun 09, 2021 | 9.230 | 9.380 | 8.975 | 9.080 | 356,030 | -0.06(-0.66%) |
Jun 08, 2021 | 8.910 | 9.180 | 8.830 | 9.140 | 443,626 | +0.34(+3.86%) |
Jun 07, 2021 | 8.520 | 8.930 | 8.520 | 8.800 | 510,173 | +0.31(+3.65%) |
Jun 04, 2021 | 8.540 | 8.660 | 8.430 | 8.490 | 247,315 | -0.03(-0.35%) |
Jun 03, 2021 | 8.340 | 8.580 | 8.320 | 8.520 | 270,098 | +0.12(+1.43%) |
Jun 02, 2021 | 8.350 | 8.580 | 8.229 | 8.400 | 351,443 | +0.05(+0.60%) |
Jun 01, 2021 | 8.380 | 8.500 | 8.260 | 8.350 | 381,338 | -0.02(-0.24%) |
May 28, 2021 | 8.240 | 8.540 | 8.210 | 8.370 | 331,686 | +0.17(+2.07%) |
May 27, 2021 | 8.250 | 8.330 | 8.110 | 8.200 | 541,725 | -0.02(-0.24%) |
May 26, 2021 | 8.050 | 8.230 | 7.950 | 8.220 | 287,785 | +0.18(+2.24%) |
May 25, 2021 | 8.370 | 8.510 | 8.010 | 8.040 | 410,603 | -0.34(-4.06%) |
May 24, 2021 | 8.490 | 8.560 | 8.350 | 8.380 | 393,257 | -0.08(-0.95%) |
May 21, 2021 | 8.730 | 8.730 | 8.450 | 8.460 | 360,611 | -0.18(-2.08%) |
May 20, 2021 | 8.340 | 8.690 | 8.250 | 8.640 | 428,901 | +0.25(+2.98%) |
May 19, 2021 | 8.290 | 8.510 | 8.070 | 8.390 | 494,731 | -0.06(-0.71%) |
May 18, 2021 | 8.300 | 8.580 | 8.170 | 8.450 | 707,441 | +0.22(+2.67%) |
May 17, 2021 | 8.320 | 8.530 | 8.140 | 8.230 | 941,289 | -0.00(-0.06%) |
May 14, 2021 | 7.980 | 8.350 | 7.870 | 8.235 | 694,828 | +0.25(+3.20%) |
May 13, 2021 | 7.520 | 8.110 | 7.280 | 7.980 | 1,027,176 | +0.45(+5.98%) |
May 12, 2021 | 7.310 | 7.730 | 7.250 | 7.530 | 1,162,928 | +0.28(+3.86%) |
May 11, 2021 | 6.820 | 7.360 | 6.710 | 7.250 | 1,166,552 | +0.26(+3.72%) |
May 10, 2021 | 7.270 | 7.270 | 6.930 | 6.990 | 714,659 | -0.33(-4.51%) |
May 07, 2021 | 7.450 | 7.700 | 7.290 | 7.320 | 507,911 | -0.07(-0.95%) |
May 06, 2021 | 7.400 | 7.480 | 7.190 | 7.390 | 529,018 | -0.07(-0.94%) |
May 05, 2021 | 7.530 | 7.780 | 7.320 | 7.460 | 645,747 | +0.05(+0.67%) |
May 04, 2021 | 7.780 | 7.820 | 7.190 | 7.410 | 1,439,796 | -0.44(-5.61%) |