Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.770 | 2.840 | 2.670 | 2.700 | 1,153,385 | -0.07(-2.53%) |
Oct 28, 2021 | 2.680 | 2.800 | 2.642 | 2.770 | 1,621,420 | +0.08(+2.97%) |
Oct 27, 2021 | 2.840 | 2.840 | 2.670 | 2.690 | 2,629,165 | -0.15(-5.28%) |
Oct 26, 2021 | 3.140 | 2.835 | 2.840 | 4,465,538 | -0.29(-9.27%) | |
Oct 25, 2021 | 2.920 | 3.220 | 2.840 | 3.130 | 3,489,370 | +0.25(+8.68%) |
Oct 22, 2021 | 2.850 | 2.985 | 2.822 | 2.880 | 1,750,137 | -0.02(-0.69%) |
Oct 21, 2021 | 2.850 | 2.980 | 2.840 | 2.900 | 1,168,087 | +0.06(+2.11%) |
Oct 20, 2021 | 2.860 | 2.950 | 2.820 | 2.840 | 1,091,672 | -0.01(-0.35%) |
Oct 19, 2021 | 2.900 | 2.960 | 2.820 | 2.850 | 1,511,990 | -0.04(-1.38%) |
Oct 18, 2021 | 2.900 | 2.965 | 2.700 | 2.890 | 2,427,093 | -0.03(-1.03%) |
Oct 15, 2021 | 3.100 | 3.110 | 2.920 | 2.920 | 2,074,298 | -0.16(-5.19%) |
Oct 14, 2021 | 3.160 | 3.160 | 3.010 | 3.080 | 1,638,501 | -0.04(-1.28%) |
Oct 13, 2021 | 3.080 | 3.145 | 3.000 | 3.120 | 1,295,631 | +0.01(+0.32%) |
Oct 12, 2021 | 3.120 | 3.150 | 3.030 | 3.110 | 2,616,371 | +0.01(+0.32%) |
Oct 11, 2021 | 3.170 | 3.242 | 3.020 | 3.100 | 3,809,930 | +0.02(+0.65%) |
Oct 08, 2021 | 2.960 | 3.080 | 2.880 | 3.080 | 8,442,108 | +0.11(+3.70%) |
Oct 07, 2021 | 2.970 | 3.020 | 2.930 | 2.970 | 2,359,776 | +0.00(+0.00%) |
Oct 06, 2021 | 2.790 | 3.108 | 2.750 | 2.970 | 5,853,213 | -0.11(-3.57%) |
Oct 05, 2021 | 3.080 | 3.145 | 2.890 | 3.080 | 4,988,730 | -0.01(-0.32%) |
Oct 04, 2021 | 3.250 | 3.250 | 3.020 | 3.090 | 3,471,360 | -0.16(-4.92%) |
Oct 01, 2021 | 3.510 | 3.535 | 3.170 | 3.250 | 6,047,806 | -0.23(-6.61%) |
Sep 30, 2021 | 3.870 | 3.890 | 3.290 | 3.480 | 6,424,776 | -0.45(-11.45%) |
Sep 29, 2021 | 4.320 | 4.580 | 3.840 | 3.930 | 16,017,329 | -0.17(-4.15%) |
Sep 28, 2021 | 3.880 | 4.120 | 3.710 | 4.100 | 10,226,948 | +0.31(+8.18%) |
Sep 27, 2021 | 3.840 | 3.940 | 3.750 | 3.790 | 3,048,959 | +0.00(+0.00%) |
Sep 24, 2021 | 3.990 | 4.020 | 3.700 | 3.790 | 3,069,318 | -0.17(-4.29%) |
Sep 23, 2021 | 3.930 | 4.200 | 3.835 | 3.960 | 5,017,842 | +0.12(+3.13%) |
Sep 22, 2021 | 3.750 | 3.980 | 3.710 | 3.840 | 4,957,572 | +0.15(+4.07%) |
Sep 21, 2021 | 3.960 | 3.976 | 3.650 | 3.690 | 3,371,212 | -0.15(-3.91%) |
Sep 20, 2021 | 3.990 | 4.089 | 3.750 | 3.840 | 4,239,641 | -0.21(-5.19%) |
Sep 17, 2021 | 3.960 | 4.240 | 3.960 | 4.050 | 5,322,455 | +0.09(+2.27%) |
Sep 16, 2021 | 4.100 | 4.190 | 3.870 | 3.960 | 3,059,129 | -0.18(-4.35%) |
Sep 15, 2021 | 4.080 | 4.180 | 3.850 | 4.140 | 2,299,297 | +0.01(+0.24%) |
Sep 14, 2021 | 4.450 | 4.500 | 4.010 | 4.130 | 2,904,085 | -0.32(-7.19%) |
Sep 13, 2021 | 4.650 | 4.670 | 4.360 | 4.450 | 1,758,832 | -0.19(-4.09%) |
Sep 10, 2021 | 4.980 | 5.085 | 4.470 | 4.640 | 3,982,785 | -0.31(-6.26%) |
Sep 09, 2021 | 4.890 | 5.270 | 4.830 | 4.950 | 4,502,717 | +0.09(+1.85%) |
Sep 08, 2021 | 4.850 | 5.010 | 4.730 | 4.860 | 1,474,908 | +0.03(+0.62%) |
Sep 07, 2021 | 4.910 | 5.040 | 4.820 | 4.830 | 898,722 | -0.10(-2.03%) |
Sep 03, 2021 | 5.000 | 5.015 | 4.910 | 4.930 | 424,001 | -0.07(-1.40%) |
Sep 02, 2021 | 5.100 | 5.150 | 4.910 | 5.000 | 1,241,083 | -0.02(-0.40%) |
Sep 01, 2021 | 5.480 | 5.540 | 5.005 | 5.020 | 1,049,250 | -0.40(-7.38%) |
Aug 31, 2021 | 5.460 | 5.530 | 5.350 | 5.420 | 735,610 | -0.04(-0.73%) |
Aug 30, 2021 | 5.900 | 5.970 | 5.440 | 5.460 | 597,046 | -0.38(-6.51%) |
Aug 27, 2021 | 5.960 | 6.130 | 5.765 | 5.840 | 809,887 | -0.13(-2.18%) |
Aug 26, 2021 | 6.630 | 6.850 | 5.930 | 5.970 | 971,590 | -1.03(-14.71%) |
Aug 25, 2021 | 7.050 | 7.131 | 6.820 | 7.000 | 270,972 | -0.03(-0.43%) |
Aug 24, 2021 | 6.920 | 7.220 | 6.850 | 7.030 | 238,678 | +0.11(+1.59%) |
Aug 23, 2021 | 6.930 | 7.030 | 6.770 | 6.920 | 183,613 | +0.06(+0.87%) |
Aug 20, 2021 | 6.630 | 6.930 | 6.570 | 6.860 | 217,634 | +0.19(+2.85%) |
Aug 19, 2021 | 7.000 | 7.000 | 6.660 | 6.670 | 225,148 | -0.35(-4.99%) |
Aug 18, 2021 | 7.160 | 7.220 | 6.930 | 7.020 | 245,185 | -0.10(-1.40%) |
Aug 17, 2021 | 7.150 | 7.320 | 6.920 | 7.120 | 230,299 | -0.18(-2.47%) |
Aug 16, 2021 | 7.690 | 7.725 | 7.280 | 7.300 | 171,265 | -0.46(-5.93%) |
Aug 13, 2021 | 7.760 | 7.890 | 7.670 | 7.760 | 94,043 | -0.01(-0.13%) |
Aug 12, 2021 | 7.820 | 7.950 | 7.550 | 7.770 | 91,035 | -0.08(-1.02%) |
Aug 11, 2021 | 7.590 | 7.930 | 7.570 | 7.850 | 119,583 | +0.24(+3.15%) |
Aug 10, 2021 | 7.340 | 7.940 | 7.340 | 7.610 | 227,170 | +0.30(+4.10%) |
Aug 09, 2021 | 7.450 | 7.500 | 7.200 | 7.310 | 118,267 | -0.15(-2.01%) |
Aug 06, 2021 | 7.870 | 7.880 | 7.370 | 7.460 | 201,307 | -0.24(-3.12%) |
Aug 05, 2021 | 7.610 | 8.050 | 7.545 | 7.700 | 149,447 | +0.13(+1.72%) |
Aug 04, 2021 | 7.550 | 7.760 | 7.550 | 7.570 | 222,710 | -0.02(-0.26%) |
Aug 03, 2021 | 7.920 | 7.930 | 7.405 | 7.590 | 300,269 | -0.31(-3.92%) |