Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.380 | 10.05 | 9.700 | 744,340 | +0.34(+3.63%) | |
Oct 28, 2021 | 8.100 | 9.570 | 8.100 | 9.360 | 1,208,556 | +1.27(+15.70%) |
Oct 27, 2021 | 8.140 | 8.170 | 7.920 | 8.090 | 265,725 | -0.05(-0.61%) |
Oct 26, 2021 | 7.570 | 8.140 | 600,132 | +0.62(+8.24%) | ||
Oct 25, 2021 | 7.400 | 7.640 | 7.370 | 7.520 | 261,870 | +0.16(+2.17%) |
Oct 22, 2021 | 7.030 | 7.360 | 6.910 | 7.360 | 370,866 | +0.32(+4.55%) |
Oct 21, 2021 | 7.160 | 7.160 | 6.840 | 7.040 | 126,971 | -0.14(-1.95%) |
Oct 20, 2021 | 7.030 | 7.370 | 7.000 | 7.180 | 196,155 | +0.15(+2.13%) |
Oct 19, 2021 | 6.970 | 7.140 | 6.880 | 7.030 | 124,460 | +0.09(+1.30%) |
Oct 18, 2021 | 7.000 | 7.239 | 6.810 | 6.940 | 183,234 | -0.06(-0.86%) |
Oct 15, 2021 | 6.920 | 7.230 | 6.878 | 7.000 | 228,332 | +0.16(+2.34%) |
Oct 14, 2021 | 6.710 | 6.904 | 6.480 | 6.840 | 109,681 | +0.16(+2.40%) |
Oct 13, 2021 | 6.620 | 6.970 | 6.580 | 6.680 | 274,205 | +0.07(+1.06%) |
Oct 12, 2021 | 6.110 | 6.770 | 6.110 | 6.610 | 387,182 | +0.59(+9.80%) |
Oct 11, 2021 | 6.130 | 6.210 | 5.950 | 6.020 | 106,932 | -0.11(-1.79%) |
Oct 08, 2021 | 6.220 | 6.229 | 6.080 | 6.130 | 42,880 | -0.03(-0.49%) |
Oct 07, 2021 | 6.030 | 6.250 | 6.030 | 6.160 | 101,105 | +0.14(+2.33%) |
Oct 06, 2021 | 6.060 | 6.160 | 5.950 | 6.020 | 64,898 | -0.14(-2.27%) |
Oct 05, 2021 | 6.010 | 6.190 | 5.950 | 6.160 | 73,554 | +0.14(+2.33%) |
Oct 04, 2021 | 6.150 | 6.270 | 5.950 | 6.020 | 104,516 | -0.13(-2.11%) |
Oct 01, 2021 | 5.820 | 6.260 | 5.790 | 6.150 | 116,855 | +0.33(+5.67%) |
Sep 30, 2021 | 5.950 | 5.997 | 5.680 | 5.820 | 129,622 | -0.05(-0.85%) |
Sep 29, 2021 | 6.260 | 6.390 | 5.840 | 5.870 | 109,413 | -0.42(-6.68%) |
Sep 28, 2021 | 6.110 | 6.380 | 6.040 | 6.290 | 164,222 | +0.15(+2.44%) |
Sep 27, 2021 | 6.060 | 6.200 | 6.000 | 6.140 | 154,338 | +0.09(+1.49%) |
Sep 24, 2021 | 6.190 | 6.238 | 5.930 | 6.050 | 97,932 | -0.14(-2.26%) |
Sep 23, 2021 | 6.050 | 6.240 | 6.030 | 6.190 | 127,488 | +0.20(+3.34%) |
Sep 22, 2021 | 6.130 | 6.220 | 5.920 | 5.990 | 160,686 | -0.14(-2.28%) |
Sep 21, 2021 | 5.920 | 6.200 | 5.920 | 6.130 | 188,114 | +0.29(+4.97%) |
Sep 20, 2021 | 5.580 | 5.950 | 5.500 | 5.840 | 206,286 | +0.13(+2.28%) |
Sep 17, 2021 | 6.120 | 6.190 | 5.650 | 5.710 | 358,513 | -0.40(-6.55%) |
Sep 16, 2021 | 6.350 | 6.410 | 6.050 | 6.110 | 140,407 | -0.23(-3.63%) |
Sep 15, 2021 | 6.150 | 6.350 | 6.060 | 6.340 | 103,150 | +0.15(+2.42%) |
Sep 14, 2021 | 6.240 | 6.421 | 6.150 | 6.190 | 194,398 | -0.05(-0.80%) |
Sep 13, 2021 | 6.640 | 6.655 | 6.180 | 6.240 | 245,942 | -0.40(-6.02%) |
Sep 10, 2021 | 6.780 | 6.850 | 6.600 | 6.640 | 202,501 | -0.13(-1.92%) |
Sep 09, 2021 | 6.690 | 6.890 | 6.650 | 6.770 | 356,315 | +0.02(+0.30%) |
Sep 08, 2021 | 6.400 | 6.890 | 6.300 | 6.750 | 366,973 | +0.37(+5.80%) |
Sep 07, 2021 | 6.330 | 6.540 | 6.230 | 6.380 | 217,276 | +0.05(+0.79%) |
Sep 03, 2021 | 6.490 | 6.554 | 6.100 | 6.330 | 120,371 | -0.15(-2.31%) |
Sep 02, 2021 | 6.460 | 6.580 | 6.160 | 6.480 | 202,393 | +0.02(+0.31%) |
Sep 01, 2021 | 6.400 | 6.580 | 6.170 | 6.460 | 409,396 | +0.04(+0.62%) |
Aug 31, 2021 | 6.110 | 6.460 | 6.000 | 6.420 | 508,453 | +0.39(+6.47%) |
Aug 30, 2021 | 5.720 | 6.050 | 5.710 | 6.030 | 392,208 | +0.39(+6.91%) |
Aug 27, 2021 | 5.500 | 5.720 | 5.450 | 5.640 | 623,960 | +0.38(+7.22%) |
Aug 26, 2021 | 5.240 | 5.285 | 5.093 | 5.260 | 198,936 | +0.09(+1.74%) |
Aug 25, 2021 | 5.100 | 5.300 | 5.080 | 5.170 | 128,976 | +0.09(+1.77%) |
Aug 24, 2021 | 4.730 | 5.150 | 4.700 | 5.080 | 126,188 | +0.35(+7.40%) |
Aug 23, 2021 | 4.850 | 4.880 | 4.690 | 4.730 | 60,036 | -0.06(-1.25%) |
Aug 20, 2021 | 4.770 | 4.850 | 4.706 | 4.790 | 42,297 | +0.01(+0.21%) |
Aug 19, 2021 | 4.620 | 4.990 | 4.580 | 4.780 | 84,539 | +0.10(+2.14%) |
Aug 18, 2021 | 4.680 | 4.820 | 4.590 | 4.680 | 85,235 | +0.00(+0.00%) |
Aug 17, 2021 | 4.690 | 4.730 | 4.550 | 4.680 | 98,388 | -0.08(-1.68%) |
Aug 16, 2021 | 4.860 | 4.870 | 4.650 | 4.760 | 139,501 | -0.12(-2.46%) |
Aug 13, 2021 | 5.010 | 5.010 | 4.810 | 4.880 | 165,624 | -0.16(-3.17%) |
Aug 12, 2021 | 5.070 | 5.070 | 4.970 | 5.040 | 45,831 | -0.05(-0.98%) |
Aug 11, 2021 | 5.220 | 5.220 | 4.970 | 5.090 | 54,623 | -0.12(-2.30%) |
Aug 10, 2021 | 5.100 | 5.210 | 5.078 | 5.210 | 69,949 | +0.12(+2.36%) |
Aug 09, 2021 | 5.070 | 5.130 | 4.870 | 5.090 | 68,044 | +0.18(+3.67%) |
Aug 06, 2021 | 5.000 | 5.020 | 4.890 | 4.910 | 66,172 | -0.09(-1.80%) |
Aug 05, 2021 | 4.990 | 5.000 | 4.880 | 5.000 | 51,927 | +0.05(+1.01%) |
Aug 04, 2021 | 4.980 | 4.994 | 4.850 | 4.950 | 61,585 | -0.08(-1.59%) |
Aug 03, 2021 | 5.180 | 5.180 | 4.940 | 5.030 | 70,733 | -0.12(-2.33%) |