Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.280 | 6.400 | 6.090 | 6.150 | 86,516 | -0.29(-4.50%) |
Oct 28, 2021 | 6.600 | 6.630 | 6.350 | 6.440 | 112,848 | -0.17(-2.57%) |
Oct 27, 2021 | 6.850 | 7.120 | 6.600 | 6.610 | 111,886 | -0.33(-4.76%) |
Oct 26, 2021 | 7.650 | 6.860 | 6.940 | 194,876 | -0.96(-12.15%) | |
Oct 25, 2021 | 6.790 | 8.110 | 6.790 | 7.900 | 438,720 | +0.38(+5.05%) |
Oct 22, 2021 | 6.880 | 7.600 | 6.300 | 7.520 | 1,409,913 | -1.61(-17.63%) |
Oct 21, 2021 | 8.640 | 10.63 | 7.930 | 9.130 | 26,643,358 | +1.49(+19.50%) |
Oct 20, 2021 | 6.290 | 8.720 | 6.080 | 7.640 | 7,126,478 | +1.36(+21.66%) |
Oct 19, 2021 | 5.940 | 6.500 | 5.730 | 6.280 | 91,871 | +0.39(+6.62%) |
Oct 18, 2021 | 6.150 | 6.340 | 5.890 | 5.890 | 27,723 | -0.26(-4.23%) |
Oct 15, 2021 | 6.200 | 6.520 | 6.100 | 6.150 | 92,466 | -0.13(-2.07%) |
Oct 14, 2021 | 6.550 | 6.550 | 6.040 | 6.280 | 38,332 | +0.07(+1.13%) |
Oct 13, 2021 | 6.190 | 6.390 | 6.070 | 6.210 | 40,289 | +0.14(+2.31%) |
Oct 12, 2021 | 5.690 | 6.350 | 5.690 | 6.070 | 85,253 | +0.30(+5.20%) |
Oct 11, 2021 | 5.640 | 5.820 | 5.480 | 5.770 | 15,706 | +0.16(+2.85%) |
Oct 08, 2021 | 5.510 | 5.790 | 5.234 | 5.610 | 56,810 | -0.04(-0.71%) |
Oct 07, 2021 | 5.370 | 5.740 | 5.250 | 5.650 | 89,146 | +0.40(+7.62%) |
Oct 06, 2021 | 5.330 | 5.510 | 5.249 | 5.250 | 44,891 | -0.05(-0.94%) |
Oct 05, 2021 | 5.280 | 5.460 | 5.240 | 5.300 | 12,679 | -0.06(-1.12%) |
Oct 04, 2021 | 5.240 | 5.370 | 5.150 | 5.360 | 20,948 | +0.03(+0.56%) |
Oct 01, 2021 | 5.220 | 5.330 | 5.160 | 5.330 | 10,488 | +0.15(+2.90%) |
Sep 30, 2021 | 5.200 | 5.400 | 5.120 | 5.180 | 25,364 | +0.00(+0.00%) |
Sep 29, 2021 | 5.060 | 5.220 | 4.842 | 5.180 | 25,794 | +0.16(+3.19%) |
Sep 28, 2021 | 5.000 | 5.375 | 4.820 | 5.020 | 55,417 | -0.09(-1.76%) |
Sep 27, 2021 | 5.080 | 5.240 | 5.060 | 5.110 | 25,329 | +0.07(+1.39%) |
Sep 24, 2021 | 5.220 | 5.300 | 4.980 | 5.040 | 18,103 | -0.11(-2.14%) |
Sep 23, 2021 | 4.990 | 5.450 | 4.850 | 5.150 | 120,423 | +0.20(+4.04%) |
Sep 22, 2021 | 4.950 | 6.650 | 4.800 | 4.950 | 935,563 | -0.03(-0.60%) |
Sep 21, 2021 | 4.800 | 4.990 | 4.640 | 4.980 | 26,397 | +0.22(+4.62%) |
Sep 20, 2021 | 4.910 | 5.000 | 4.500 | 4.760 | 20,626 | -0.38(-7.39%) |
Sep 17, 2021 | 5.130 | 5.180 | 4.873 | 5.140 | 22,955 | +0.01(+0.19%) |
Sep 16, 2021 | 4.830 | 5.200 | 4.500 | 5.130 | 95,641 | +0.43(+9.15%) |
Sep 15, 2021 | 4.670 | 4.750 | 4.620 | 4.700 | 8,140 | -0.08(-1.67%) |
Sep 14, 2021 | 4.990 | 4.990 | 4.601 | 4.780 | 16,862 | -0.10(-2.05%) |
Sep 13, 2021 | 4.740 | 5.000 | 4.550 | 4.880 | 18,227 | -0.10(-2.01%) |
Sep 10, 2021 | 4.880 | 5.167 | 4.660 | 4.980 | 24,170 | +0.14(+2.89%) |
Sep 09, 2021 | 4.610 | 4.980 | 4.610 | 4.840 | 10,405 | -0.12(-2.42%) |
Sep 08, 2021 | 4.930 | 5.045 | 4.573 | 4.960 | 15,055 | -0.06(-1.20%) |
Sep 07, 2021 | 4.440 | 5.260 | 4.440 | 5.020 | 127,111 | +0.51(+11.31%) |
Sep 03, 2021 | 4.570 | 4.590 | 4.220 | 4.510 | 8,015 | -0.05(-1.10%) |
Sep 02, 2021 | 4.500 | 4.588 | 4.300 | 4.560 | 34,926 | +0.03(+0.66%) |
Sep 01, 2021 | 4.610 | 4.610 | 4.460 | 4.530 | 10,497 | -0.02(-0.44%) |
Aug 31, 2021 | 4.630 | 4.640 | 4.400 | 4.550 | 7,058 | +0.03(+0.66%) |
Aug 30, 2021 | 4.516 | 4.630 | 4.410 | 4.520 | 21,581 | +0.12(+2.73%) |
Aug 27, 2021 | 4.610 | 4.640 | 4.400 | 4.400 | 15,188 | -0.13(-2.87%) |
Aug 26, 2021 | 4.550 | 4.600 | 4.490 | 4.530 | 11,020 | +0.02(+0.44%) |
Aug 25, 2021 | 4.410 | 4.620 | 4.410 | 4.510 | 31,529 | +0.02(+0.45%) |
Aug 24, 2021 | 4.340 | 4.550 | 4.240 | 4.490 | 42,878 | +0.25(+5.90%) |
Aug 23, 2021 | 3.820 | 4.240 | 3.670 | 4.240 | 62,032 | +0.53(+14.29%) |
Aug 20, 2021 | 3.750 | 3.900 | 3.520 | 3.710 | 84,905 | +0.03(+0.82%) |
Aug 19, 2021 | 4.260 | 4.270 | 3.590 | 3.680 | 151,215 | -0.58(-13.72%) |
Aug 18, 2021 | 4.140 | 4.450 | 4.140 | 4.265 | 44,727 | +0.10(+2.52%) |
Aug 17, 2021 | 5.090 | 5.090 | 4.160 | 4.160 | 212,567 | -1.05(-20.15%) |
Aug 16, 2021 | 4.900 | 5.770 | 4.900 | 5.210 | 513,832 | -2.85(-35.36%) |
Aug 13, 2021 | 8.770 | 8.880 | 8.060 | 8.060 | 52,308 | -0.69(-7.89%) |
Aug 12, 2021 | 9.000 | 9.000 | 8.750 | 8.750 | 3,121 | -0.07(-0.85%) |
Aug 11, 2021 | 8.670 | 9.008 | 8.640 | 8.825 | 6,738 | +0.21(+2.50%) |
Aug 10, 2021 | 8.430 | 8.880 | 8.430 | 8.610 | 32,783 | +0.11(+1.29%) |
Aug 09, 2021 | 8.400 | 8.610 | 8.360 | 8.500 | 10,123 | +0.08(+0.95%) |
Aug 06, 2021 | 8.597 | 8.597 | 8.224 | 8.420 | 11,017 | -0.05(-0.59%) |
Aug 05, 2021 | 8.520 | 8.550 | 8.390 | 8.470 | 5,873 | +0.06(+0.71%) |
Aug 04, 2021 | 8.640 | 8.640 | 8.210 | 8.410 | 8,247 | -0.12(-1.41%) |
Aug 03, 2021 | 8.290 | 8.630 | 8.290 | 8.530 | 9,066 | +0.37(+4.47%) |