Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |