Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.930 | 9.940 | 9.890 | 9.920 | 2,028,324 | +0.01(+0.10%) |
Oct 28, 2021 | 9.910 | 9.950 | 9.900 | 9.910 | 3,207,282 | +0.01(+0.10%) |
Oct 27, 2021 | 9.880 | 9.920 | 9.880 | 9.900 | 3,211,510 | +0.00(+0.00%) |
Oct 26, 2021 | 9.870 | 9.900 | 9,422,659 | +0.02(+0.20%) | ||
Oct 25, 2021 | 9.940 | 9.940 | 9.850 | 9.880 | 32,013,408 | +3.98(+67.46%) |
Oct 22, 2021 | 5.910 | 5.990 | 5.870 | 5.900 | 293,555 | +0.01(+0.17%) |
Oct 21, 2021 | 5.850 | 5.960 | 5.840 | 5.890 | 1,098,587 | +0.03(+0.51%) |
Oct 20, 2021 | 5.900 | 6.030 | 5.840 | 5.860 | 217,086 | -0.04(-0.68%) |
Oct 19, 2021 | 5.820 | 5.940 | 5.790 | 5.900 | 208,908 | +0.09(+1.55%) |
Oct 18, 2021 | 5.860 | 5.860 | 5.760 | 5.810 | 143,856 | -0.06(-1.02%) |
Oct 15, 2021 | 6.090 | 6.090 | 5.870 | 5.870 | 281,281 | -0.10(-1.68%) |
Oct 14, 2021 | 6.000 | 6.080 | 5.940 | 5.970 | 337,432 | +0.01(+0.17%) |
Oct 13, 2021 | 5.850 | 5.970 | 5.780 | 5.960 | 277,166 | +0.09(+1.53%) |
Oct 12, 2021 | 5.840 | 5.920 | 5.801 | 5.870 | 182,104 | +0.01(+0.17%) |
Oct 11, 2021 | 5.930 | 6.000 | 5.855 | 5.860 | 169,246 | -0.02(-0.34%) |
Oct 08, 2021 | 6.090 | 6.130 | 5.860 | 5.880 | 373,050 | -0.23(-3.76%) |
Oct 07, 2021 | 6.000 | 6.170 | 6.000 | 6.110 | 251,271 | +0.11(+1.83%) |
Oct 06, 2021 | 6.020 | 6.020 | 5.870 | 6.000 | 205,943 | -0.03(-0.50%) |
Oct 05, 2021 | 6.190 | 6.195 | 5.990 | 6.030 | 281,980 | -0.13(-2.11%) |
Oct 04, 2021 | 6.010 | 6.240 | 6.005 | 6.160 | 457,793 | +0.13(+2.16%) |
Oct 01, 2021 | 6.010 | 6.090 | 5.970 | 6.030 | 377,315 | +0.05(+0.84%) |
Sep 30, 2021 | 5.980 | 6.040 | 5.930 | 5.980 | 352,437 | -0.02(-0.33%) |
Sep 29, 2021 | 5.920 | 6.020 | 5.770 | 6.000 | 438,096 | +0.13(+2.21%) |
Sep 28, 2021 | 6.020 | 6.120 | 5.870 | 5.870 | 396,831 | -0.13(-2.17%) |
Sep 27, 2021 | 5.740 | 6.060 | 5.730 | 6.000 | 484,194 | +0.31(+5.45%) |
Sep 24, 2021 | 5.790 | 5.800 | 5.620 | 5.690 | 648,003 | -0.10(-1.73%) |
Sep 23, 2021 | 5.770 | 5.870 | 5.730 | 5.790 | 338,692 | +0.01(+0.17%) |
Sep 22, 2021 | 5.960 | 5.979 | 5.760 | 5.780 | 399,308 | -0.10(-1.70%) |
Sep 21, 2021 | 6.190 | 6.230 | 5.845 | 5.880 | 698,271 | -0.26(-4.23%) |
Sep 20, 2021 | 5.900 | 6.280 | 5.850 | 6.140 | 1,255,946 | +0.24(+4.07%) |
Sep 17, 2021 | 5.850 | 6.010 | 5.790 | 5.900 | 1,032,302 | +0.04(+0.68%) |
Sep 16, 2021 | 5.970 | 6.100 | 5.850 | 5.860 | 584,506 | -0.22(-3.62%) |
Sep 15, 2021 | 6.080 | 6.160 | 5.900 | 6.080 | 608,250 | +0.03(+0.50%) |
Sep 14, 2021 | 6.460 | 6.460 | 6.050 | 6.050 | 679,626 | -0.39(-6.06%) |
Sep 13, 2021 | 6.300 | 6.450 | 6.220 | 6.440 | 821,449 | +0.17(+2.71%) |
Sep 10, 2021 | 6.390 | 6.400 | 6.260 | 6.270 | 316,910 | -0.11(-1.72%) |
Sep 09, 2021 | 6.340 | 6.407 | 6.260 | 6.380 | 290,452 | +0.06(+0.95%) |
Sep 08, 2021 | 6.400 | 6.400 | 6.230 | 6.320 | 345,707 | -0.06(-0.94%) |
Sep 07, 2021 | 6.540 | 6.599 | 6.370 | 6.380 | 413,854 | -0.14(-2.15%) |
Sep 03, 2021 | 6.660 | 6.690 | 6.510 | 6.520 | 290,964 | -0.11(-1.66%) |
Sep 02, 2021 | 6.800 | 6.860 | 6.610 | 6.630 | 378,074 | -0.17(-2.50%) |
Sep 01, 2021 | 6.690 | 6.840 | 6.521 | 6.800 | 503,067 | +0.11(+1.64%) |
Aug 31, 2021 | 6.590 | 6.760 | 6.540 | 6.690 | 445,401 | +0.07(+1.06%) |
Aug 30, 2021 | 6.630 | 6.940 | 6.580 | 6.620 | 672,330 | +0.02(+0.30%) |
Aug 27, 2021 | 6.620 | 6.750 | 6.460 | 6.600 | 634,954 | +0.00(+0.00%) |
Aug 26, 2021 | 6.700 | 6.800 | 6.465 | 6.600 | 1,156,151 | -0.07(-1.05%) |
Aug 25, 2021 | 7.080 | 7.080 | 6.310 | 6.670 | 2,107,753 | -0.78(-10.47%) |
Aug 24, 2021 | 7.660 | 7.690 | 7.420 | 7.450 | 429,930 | -0.21(-2.74%) |
Aug 23, 2021 | 7.620 | 7.680 | 7.520 | 7.660 | 189,952 | +0.09(+1.19%) |
Aug 20, 2021 | 7.500 | 7.660 | 7.470 | 7.570 | 370,090 | +0.02(+0.26%) |
Aug 19, 2021 | 7.610 | 7.670 | 7.430 | 7.550 | 763,369 | -0.11(-1.44%) |
Aug 18, 2021 | 7.730 | 7.860 | 7.450 | 7.660 | 1,600,459 | -0.10(-1.29%) |
Aug 17, 2021 | 7.600 | 7.840 | 7.550 | 7.760 | 484,275 | +0.08(+1.04%) |
Aug 16, 2021 | 7.900 | 7.910 | 7.550 | 7.680 | 416,347 | -0.29(-3.64%) |
Aug 13, 2021 | 8.070 | 8.128 | 7.930 | 7.970 | 171,549 | -0.12(-1.48%) |
Aug 12, 2021 | 7.990 | 8.140 | 7.890 | 8.090 | 364,687 | +0.10(+1.25%) |
Aug 11, 2021 | 8.090 | 8.090 | 7.950 | 7.990 | 190,835 | -0.11(-1.36%) |
Aug 10, 2021 | 8.130 | 8.200 | 7.870 | 8.100 | 482,939 | -0.01(-0.12%) |
Aug 09, 2021 | 8.260 | 8.260 | 8.020 | 8.110 | 317,967 | -0.16(-1.93%) |
Aug 06, 2021 | 8.290 | 8.430 | 8.160 | 8.270 | 401,837 | +0.07(+0.85%) |
Aug 05, 2021 | 8.250 | 8.500 | 7.890 | 8.200 | 3,751,626 | -0.11(-1.32%) |
Aug 04, 2021 | 8.540 | 8.590 | 8.310 | 8.310 | 300,385 | -0.35(-4.04%) |
Aug 03, 2021 | 8.910 | 8.950 | 8.600 | 8.660 | 391,672 | -0.24(-2.70%) |