Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5.710 | 6.280 | 5.575 | 6.050 | 196,340 | +0.38(+6.70%) |
Oct 28, 2021 | 5.610 | 5.870 | 5.310 | 5.670 | 302,002 | +0.08(+1.43%) |
Oct 27, 2021 | 5.990 | 6.000 | 5.540 | 5.590 | 198,595 | -0.41(-6.83%) |
Oct 26, 2021 | 6.090 | 6.000 | 129,913 | -0.14(-2.28%) | ||
Oct 25, 2021 | 6.030 | 6.210 | 5.930 | 6.140 | 173,407 | +0.16(+2.68%) |
Oct 22, 2021 | 6.320 | 6.320 | 5.950 | 5.980 | 232,821 | -0.46(-7.14%) |
Oct 21, 2021 | 6.630 | 6.630 | 6.330 | 6.440 | 183,629 | -0.18(-2.72%) |
Oct 20, 2021 | 6.700 | 6.890 | 6.500 | 6.620 | 346,474 | -0.07(-1.05%) |
Oct 19, 2021 | 6.700 | 6.980 | 6.570 | 6.690 | 232,850 | +0.04(+0.60%) |
Oct 18, 2021 | 6.810 | 7.050 | 6.540 | 6.650 | 475,549 | +0.03(+0.45%) |
Oct 15, 2021 | 7.310 | 7.330 | 6.500 | 6.620 | 608,277 | -0.66(-9.07%) |
Oct 14, 2021 | 7.420 | 7.420 | 7.170 | 7.280 | 126,349 | -0.12(-1.62%) |
Oct 13, 2021 | 7.450 | 7.600 | 7.350 | 7.400 | 212,105 | +0.05(+0.68%) |
Oct 12, 2021 | 7.290 | 7.580 | 7.290 | 7.350 | 139,333 | -0.08(-1.08%) |
Oct 11, 2021 | 7.030 | 7.480 | 7.020 | 7.430 | 189,792 | +0.41(+5.84%) |
Oct 08, 2021 | 7.240 | 7.360 | 7.020 | 7.020 | 147,968 | -0.11(-1.54%) |
Oct 07, 2021 | 7.350 | 7.520 | 7.060 | 7.130 | 493,360 | -0.13(-1.79%) |
Oct 06, 2021 | 6.880 | 7.430 | 6.880 | 7.260 | 271,102 | +0.15(+2.11%) |
Oct 05, 2021 | 7.240 | 7.500 | 7.090 | 7.110 | 172,377 | -0.12(-1.66%) |
Oct 04, 2021 | 7.700 | 7.700 | 7.170 | 7.230 | 257,512 | -0.50(-6.47%) |
Oct 01, 2021 | 7.860 | 7.860 | 7.280 | 7.730 | 248,304 | -0.18(-2.28%) |
Sep 30, 2021 | 7.400 | 7.980 | 7.398 | 7.910 | 486,712 | +0.68(+9.41%) |
Sep 29, 2021 | 7.200 | 8.530 | 7.130 | 7.230 | 1,386,946 | +0.04(+0.56%) |
Sep 28, 2021 | 7.390 | 7.590 | 7.080 | 7.190 | 454,254 | -0.50(-6.50%) |
Sep 27, 2021 | 7.080 | 7.740 | 7.010 | 7.690 | 758,382 | +0.82(+11.94%) |
Sep 24, 2021 | 6.880 | 7.080 | 6.810 | 6.870 | 190,482 | -0.09(-1.29%) |
Sep 23, 2021 | 7.140 | 7.140 | 6.890 | 6.960 | 269,923 | -0.27(-3.73%) |
Sep 22, 2021 | 6.930 | 7.380 | 6.905 | 7.230 | 245,641 | +0.40(+5.86%) |
Sep 21, 2021 | 6.900 | 7.200 | 6.750 | 6.830 | 365,174 | -0.08(-1.16%) |
Sep 20, 2021 | 6.880 | 7.500 | 6.800 | 6.910 | 1,014,616 | -0.42(-5.73%) |
Sep 17, 2021 | 6.580 | 7.330 | 6.580 | 7.330 | 441,023 | +0.57(+8.43%) |
Sep 16, 2021 | 6.870 | 6.910 | 6.571 | 6.760 | 328,047 | -0.09(-1.31%) |
Sep 15, 2021 | 7.220 | 7.270 | 6.560 | 6.850 | 391,521 | -0.29(-4.06%) |
Sep 14, 2021 | 7.260 | 7.630 | 7.100 | 7.140 | 626,241 | -0.21(-2.86%) |
Sep 13, 2021 | 7.360 | 7.740 | 7.180 | 7.350 | 327,772 | -0.01(-0.14%) |
Sep 10, 2021 | 8.200 | 8.580 | 7.310 | 7.360 | 996,269 | -0.75(-9.25%) |
Sep 09, 2021 | 7.250 | 8.340 | 7.110 | 8.110 | 1,404,985 | +0.85(+11.71%) |
Sep 08, 2021 | 7.270 | 7.520 | 7.170 | 7.260 | 493,299 | -0.19(-2.55%) |
Sep 07, 2021 | 7.250 | 7.650 | 7.250 | 7.450 | 543,053 | +0.40(+5.67%) |
Sep 03, 2021 | 7.670 | 7.780 | 7.046 | 7.050 | 503,597 | -0.60(-7.84%) |
Sep 02, 2021 | 7.500 | 7.980 | 7.500 | 7.650 | 490,398 | +0.16(+2.14%) |
Sep 01, 2021 | 7.600 | 8.080 | 7.420 | 7.490 | 601,700 | -0.11(-1.45%) |
Aug 31, 2021 | 7.490 | 8.120 | 7.280 | 7.600 | 845,137 | +0.23(+3.12%) |
Aug 30, 2021 | 7.900 | 8.002 | 7.370 | 7.370 | 788,978 | -0.48(-6.11%) |
Aug 27, 2021 | 7.510 | 8.394 | 7.510 | 7.850 | 1,086,954 | +0.25(+3.29%) |
Aug 26, 2021 | 7.840 | 8.190 | 7.570 | 7.600 | 717,499 | -0.35(-4.40%) |
Aug 25, 2021 | 6.980 | 8.520 | 6.980 | 7.950 | 3,604,607 | +0.92(+13.09%) |
Aug 24, 2021 | 6.550 | 7.090 | 6.510 | 7.030 | 1,006,026 | +0.67(+10.53%) |
Aug 23, 2021 | 7.000 | 7.240 | 6.300 | 6.360 | 1,134,767 | -0.66(-9.40%) |
Aug 20, 2021 | 6.300 | 7.340 | 6.300 | 7.020 | 1,172,909 | +0.51(+7.83%) |
Aug 19, 2021 | 7.030 | 7.211 | 6.340 | 6.510 | 1,379,111 | -0.56(-7.92%) |
Aug 18, 2021 | 7.470 | 7.610 | 7.070 | 7.070 | 809,801 | -0.42(-5.61%) |
Aug 17, 2021 | 7.060 | 8.120 | 7.000 | 7.490 | 1,463,748 | +0.16(+2.18%) |
Aug 16, 2021 | 6.640 | 7.840 | 6.310 | 7.330 | 2,631,980 | +0.61(+9.08%) |
Aug 13, 2021 | 7.700 | 7.750 | 6.610 | 6.720 | 1,825,932 | -0.96(-12.50%) |
Aug 12, 2021 | 8.520 | 8.590 | 7.550 | 7.680 | 2,860,206 | -1.14(-12.93%) |
Aug 11, 2021 | 7.850 | 9.750 | 7.052 | 8.820 | 10,689,611 | +0.86(+10.80%) |
Aug 10, 2021 | 7.050 | 8.250 | 6.510 | 7.960 | 3,105,333 | +0.95(+13.55%) |
Aug 09, 2021 | 8.680 | 8.780 | 6.840 | 7.010 | 3,653,357 | -1.84(-20.79%) |
Aug 06, 2021 | 8.860 | 9.490 | 8.050 | 8.850 | 6,227,112 | +0.11(+1.26%) |
Aug 05, 2021 | 9.860 | 10.75 | 8.330 | 8.740 | 6,897,666 | -0.94(-9.71%) |
Aug 04, 2021 | 14.43 | 14.53 | 9.520 | 9.680 | 5,266,343 | -5.36(-35.64%) |
Aug 03, 2021 | 19.50 | 19.79 | 14.85 | 15.04 | 4,087,294 | -4.94(-24.72%) |