Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.400 | 5.410 | 5.080 | 5.170 | 1,652,884 | -0.17(-3.18%) |
Oct 28, 2021 | 5.250 | 5.770 | 5.010 | 5.340 | 3,079,071 | -0.06(-1.11%) |
Oct 27, 2021 | 5.380 | 5.420 | 4.850 | 5.400 | 5,296,479 | -0.10(-1.82%) |
Oct 26, 2021 | 5.380 | 5.500 | 74,479,184 | +1.05(+23.60%) | ||
Oct 25, 2021 | 4.490 | 4.500 | 4.290 | 4.450 | 1,689,072 | +0.25(+5.95%) |
Oct 22, 2021 | 4.230 | 4.260 | 4.150 | 4.200 | 418,980 | -0.02(-0.47%) |
Oct 21, 2021 | 4.200 | 4.310 | 4.160 | 4.220 | 407,846 | +0.01(+0.24%) |
Oct 20, 2021 | 4.470 | 4.490 | 4.190 | 4.210 | 589,829 | -0.28(-6.24%) |
Oct 19, 2021 | 4.600 | 4.650 | 4.450 | 4.490 | 369,174 | -0.05(-1.10%) |
Oct 18, 2021 | 4.330 | 4.640 | 4.290 | 4.540 | 618,691 | +0.22(+5.09%) |
Oct 15, 2021 | 4.500 | 4.560 | 4.300 | 4.320 | 466,342 | -0.18(-4.00%) |
Oct 14, 2021 | 4.400 | 4.670 | 4.320 | 4.500 | 671,104 | +0.14(+3.21%) |
Oct 13, 2021 | 4.200 | 4.360 | 4.100 | 4.360 | 693,767 | +0.22(+5.31%) |
Oct 12, 2021 | 4.250 | 4.440 | 4.100 | 4.140 | 975,472 | -0.08(-1.90%) |
Oct 11, 2021 | 4.420 | 4.623 | 4.170 | 4.220 | 617,952 | -0.20(-4.52%) |
Oct 08, 2021 | 4.710 | 4.710 | 4.310 | 4.420 | 861,999 | -0.13(-2.86%) |
Oct 07, 2021 | 5.000 | 5.100 | 4.460 | 4.550 | 755,260 | -0.30(-6.19%) |
Oct 06, 2021 | 4.320 | 5.065 | 4.080 | 4.850 | 2,418,939 | +0.51(+11.75%) |
Oct 05, 2021 | 4.670 | 4.757 | 4.310 | 4.340 | 968,760 | -0.33(-7.07%) |
Oct 04, 2021 | 5.100 | 5.190 | 4.630 | 4.670 | 1,019,643 | -0.44(-8.61%) |
Oct 01, 2021 | 5.600 | 5.600 | 5.030 | 5.110 | 1,208,792 | -0.35(-6.41%) |
Sep 30, 2021 | 5.940 | 5.941 | 5.420 | 5.460 | 965,348 | -0.42(-7.14%) |
Sep 29, 2021 | 6.160 | 6.640 | 5.750 | 5.880 | 2,267,781 | -0.19(-3.13%) |
Sep 28, 2021 | 7.400 | 7.400 | 6.010 | 6.070 | 5,764,861 | -1.54(-20.24%) |
Sep 27, 2021 | 7.800 | 8.170 | 7.500 | 7.610 | 577,708 | -0.10(-1.30%) |
Sep 24, 2021 | 8.500 | 8.633 | 7.665 | 7.710 | 766,743 | -1.06(-12.04%) |
Sep 23, 2021 | 9.640 | 9.900 | 8.550 | 8.765 | 1,242,713 | -0.41(-4.52%) |
Sep 22, 2021 | 9.500 | 9.780 | 8.710 | 9.180 | 897,281 | -0.48(-4.97%) |
Sep 21, 2021 | 9.040 | 9.880 | 8.900 | 9.660 | 1,348,974 | +0.68(+7.57%) |
Sep 20, 2021 | 8.450 | 9.430 | 8.360 | 8.980 | 1,715,078 | +0.28(+3.22%) |
Sep 17, 2021 | 8.770 | 9.030 | 7.870 | 8.700 | 2,211,089 | -1.13(-11.50%) |
Sep 16, 2021 | 7.200 | 12.25 | 7.000 | 9.830 | 12,773,412 | +2.63(+36.53%) |
Sep 15, 2021 | 7.800 | 7.800 | 7.000 | 7.200 | 481,494 | -0.45(-5.88%) |
Sep 14, 2021 | 8.100 | 8.225 | 7.600 | 7.650 | 144,311 | -0.37(-4.61%) |
Sep 13, 2021 | 8.070 | 8.300 | 7.580 | 8.020 | 183,844 | +0.12(+1.52%) |
Sep 10, 2021 | 8.310 | 8.410 | 7.850 | 7.900 | 185,697 | -0.28(-3.42%) |
Sep 09, 2021 | 8.490 | 8.490 | 8.020 | 8.180 | 264,644 | -0.14(-1.68%) |
Sep 08, 2021 | 9.010 | 9.047 | 8.260 | 8.320 | 394,557 | -0.52(-5.88%) |
Sep 07, 2021 | 11.05 | 11.10 | 8.840 | 8.840 | 477,705 | -1.89(-17.61%) |
Sep 03, 2021 | 9.480 | 10.85 | 9.190 | 10.73 | 429,293 | +1.36(+14.51%) |
Sep 02, 2021 | 9.200 | 9.690 | 8.970 | 9.370 | 207,385 | +0.20(+2.18%) |
Sep 01, 2021 | 9.340 | 9.280 | 9.100 | 9.170 | 90,802 | -0.11(-1.19%) |
Aug 31, 2021 | 9.300 | 9.340 | 8.910 | 9.280 | 195,168 | -0.02(-0.22%) |
Aug 30, 2021 | 9.340 | 9.340 | 8.900 | 9.300 | 139,667 | +0.07(+0.76%) |
Aug 27, 2021 | 9.470 | 9.490 | 9.110 | 9.230 | 160,168 | -0.11(-1.18%) |
Aug 26, 2021 | 9.420 | 9.450 | 9.100 | 9.340 | 78,585 | +0.01(+0.11%) |
Aug 25, 2021 | 8.870 | 9.430 | 8.800 | 9.330 | 157,932 | +0.54(+6.14%) |
Aug 24, 2021 | 8.710 | 8.940 | 8.440 | 8.790 | 196,019 | +0.00(+0.00%) |
Aug 23, 2021 | 8.690 | 9.470 | 8.690 | 8.790 | 140,463 | +0.17(+1.97%) |
Aug 20, 2021 | 9.000 | 9.000 | 8.600 | 8.620 | 140,489 | -0.19(-2.16%) |
Aug 19, 2021 | 9.140 | 9.390 | 8.700 | 8.810 | 174,270 | -0.39(-4.24%) |