Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.090 | 8.140 | 8.090 | 8.110 | 434,531 | -0.01(-0.12%) |
Oct 28, 2021 | 8.080 | 8.130 | 8.120 | 635,475 | +0.02(+0.25%) | |
Oct 27, 2021 | 8.060 | 8.130 | 8.030 | 8.100 | 1,253,361 | +0.03(+0.37%) |
Oct 26, 2021 | 8.050 | 8.070 | 985,505 | +0.02(+0.25%) | ||
Oct 25, 2021 | 8.000 | 8.070 | 8.050 | 3,188,941 | +0.04(+0.50%) | |
Oct 22, 2021 | 8.000 | 8.045 | 7.990 | 8.010 | 1,297,608 | +0.01(+0.12%) |
Oct 21, 2021 | 8.000 | 8.000 | 7.970 | 8.000 | 1,048,821 | +0.03(+0.38%) |
Oct 20, 2021 | 8.000 | 8.030 | 7.945 | 7.970 | 1,734,287 | -0.03(-0.38%) |
Oct 19, 2021 | 8.030 | 8.050 | 7.820 | 8.000 | 2,831,044 | -0.03(-0.37%) |
Oct 18, 2021 | 8.070 | 8.080 | 8.000 | 8.030 | 3,775,405 | -0.04(-0.50%) |
Oct 15, 2021 | 8.070 | 8.080 | 8.060 | 8.070 | 953,656 | +0.00(+0.00%) |
Oct 14, 2021 | 8.070 | 8.080 | 8.060 | 8.070 | 1,900,302 | +0.00(+0.00%) |
Oct 13, 2021 | 8.060 | 8.070 | 8.050 | 8.070 | 2,813,046 | -0.01(-0.12%) |
Oct 12, 2021 | 8.050 | 8.090 | 8.040 | 8.080 | 4,507,808 | +0.01(+0.12%) |
Oct 11, 2021 | 7.930 | 8.100 | 7.900 | 8.070 | 32,295,012 | +3.46(+75.05%) |
Oct 08, 2021 | 4.510 | 4.726 | 4.490 | 4.610 | 63,175 | +0.10(+2.22%) |
Oct 07, 2021 | 4.670 | 4.710 | 4.490 | 4.510 | 82,283 | -0.16(-3.43%) |
Oct 06, 2021 | 4.540 | 4.700 | 4.480 | 4.670 | 100,169 | +0.12(+2.64%) |
Oct 05, 2021 | 4.660 | 4.930 | 4.510 | 4.550 | 109,432 | -0.10(-2.15%) |
Oct 04, 2021 | 4.720 | 4.770 | 4.600 | 4.650 | 87,522 | -0.11(-2.31%) |
Oct 01, 2021 | 4.890 | 4.890 | 4.680 | 4.760 | 62,638 | -0.15(-3.05%) |
Sep 30, 2021 | 4.900 | 4.910 | 4.770 | 4.910 | 45,089 | +0.04(+0.82%) |
Sep 29, 2021 | 5.150 | 5.160 | 4.860 | 4.870 | 111,541 | -0.29(-5.62%) |
Sep 28, 2021 | 5.140 | 5.200 | 5.010 | 5.160 | 193,789 | -0.02(-0.39%) |
Sep 27, 2021 | 4.840 | 5.235 | 4.720 | 5.180 | 387,367 | +0.30(+6.15%) |
Sep 24, 2021 | 4.810 | 4.960 | 4.768 | 4.880 | 72,707 | +0.02(+0.41%) |
Sep 23, 2021 | 4.830 | 4.890 | 4.740 | 4.860 | 71,301 | +0.08(+1.67%) |
Sep 22, 2021 | 4.900 | 4.900 | 4.760 | 4.780 | 106,701 | -0.10(-2.05%) |
Sep 21, 2021 | 4.870 | 4.970 | 4.750 | 4.880 | 168,576 | +0.08(+1.67%) |
Sep 20, 2021 | 4.920 | 4.940 | 4.830 | 4.800 | 164,449 | -0.25(-4.95%) |
Sep 17, 2021 | 4.710 | 5.050 | 4.520 | 5.050 | 417,334 | +0.30(+6.32%) |
Sep 16, 2021 | 4.620 | 4.750 | 4.500 | 4.750 | 156,402 | +0.10(+2.15%) |
Sep 15, 2021 | 4.530 | 4.780 | 4.510 | 4.650 | 316,208 | +0.10(+2.20%) |
Sep 14, 2021 | 4.550 | 4.600 | 4.490 | 4.550 | 202,100 | -0.01(-0.22%) |
Sep 13, 2021 | 4.610 | 4.670 | 4.490 | 4.560 | 140,533 | +0.01(+0.22%) |
Sep 10, 2021 | 4.560 | 4.670 | 4.460 | 4.550 | 135,374 | -0.01(-0.22%) |
Sep 09, 2021 | 4.570 | 4.650 | 4.510 | 4.560 | 85,618 | +0.00(+0.00%) |
Sep 08, 2021 | 4.600 | 4.610 | 4.490 | 4.560 | 82,494 | -0.04(-0.87%) |
Sep 07, 2021 | 4.760 | 4.820 | 4.570 | 4.600 | 151,774 | -0.15(-3.16%) |
Sep 03, 2021 | 4.730 | 4.825 | 4.660 | 4.750 | 93,532 | +0.02(+0.42%) |
Sep 02, 2021 | 4.640 | 4.740 | 4.630 | 4.730 | 77,441 | +0.08(+1.72%) |
Sep 01, 2021 | 4.720 | 4.780 | 4.580 | 4.650 | 46,769 | -0.06(-1.27%) |
Aug 31, 2021 | 4.570 | 4.780 | 4.561 | 4.710 | 159,994 | +0.18(+3.97%) |
Aug 30, 2021 | 4.500 | 4.690 | 4.470 | 4.530 | 100,035 | +0.05(+1.12%) |
Aug 27, 2021 | 4.670 | 4.730 | 4.410 | 4.480 | 357,707 | -0.22(-4.68%) |
Aug 26, 2021 | 4.720 | 4.820 | 4.670 | 4.700 | 73,006 | +0.03(+0.64%) |
Aug 25, 2021 | 4.450 | 4.830 | 4.450 | 4.670 | 138,958 | +0.19(+4.24%) |
Aug 24, 2021 | 4.630 | 4.630 | 4.420 | 4.480 | 212,466 | -0.15(-3.24%) |
Aug 23, 2021 | 4.460 | 4.690 | 4.310 | 4.630 | 226,200 | +0.29(+6.68%) |
Aug 20, 2021 | 4.250 | 4.430 | 4.170 | 4.340 | 131,803 | +0.08(+1.88%) |
Aug 19, 2021 | 4.140 | 4.320 | 4.090 | 4.260 | 327,580 | +0.06(+1.43%) |
Aug 18, 2021 | 4.320 | 4.370 | 4.130 | 4.200 | 302,817 | -0.12(-2.67%) |
Aug 17, 2021 | 4.110 | 4.385 | 4.110 | 4.315 | 216,209 | +0.16(+3.73%) |
Aug 16, 2021 | 4.500 | 4.510 | 4.020 | 4.160 | 564,855 | -0.34(-7.56%) |
Aug 13, 2021 | 4.550 | 4.590 | 4.460 | 4.500 | 1,122,693 | -0.04(-0.88%) |
Aug 12, 2021 | 4.400 | 4.590 | 4.370 | 4.540 | 228,385 | +0.09(+2.02%) |
Aug 11, 2021 | 4.630 | 4.657 | 4.200 | 4.450 | 420,033 | -0.15(-3.26%) |
Aug 10, 2021 | 5.080 | 5.300 | 4.600 | 4.600 | 935,245 | -0.50(-9.80%) |
Aug 09, 2021 | 5.230 | 5.320 | 5.040 | 5.100 | 136,982 | -0.17(-3.23%) |
Aug 06, 2021 | 5.310 | 5.400 | 5.230 | 5.270 | 82,380 | -0.08(-1.50%) |
Aug 05, 2021 | 5.240 | 5.390 | 5.100 | 5.350 | 168,661 | +0.11(+2.10%) |
Aug 04, 2021 | 5.300 | 5.500 | 5.200 | 5.240 | 268,787 | -0.05(-0.95%) |
Aug 03, 2021 | 5.010 | 5.290 | 4.900 | 5.290 | 314,383 | +0.29(+5.80%) |