Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.300 | 7.790 | 6.900 | 7.610 | 18,408,404 | -1.38(-15.35%) |
Oct 28, 2021 | 8.410 | 9.800 | 8.200 | 8.990 | 16,153,851 | +0.72(+8.71%) |
Oct 27, 2021 | 8.740 | 8.790 | 8.183 | 8.270 | 5,180,574 | -0.52(-5.92%) |
Oct 26, 2021 | 8.900 | 8.790 | 7,007,183 | -0.07(-0.79%) | ||
Oct 25, 2021 | 8.770 | 9.090 | 8.730 | 8.860 | 3,683,041 | +0.17(+2.01%) |
Oct 22, 2021 | 9.133 | 8.570 | 8.685 | 5,490,127 | -0.74(-7.90%) | |
Oct 21, 2021 | 10.24 | 10.29 | 9.140 | 9.430 | 5,929,118 | -0.80(-7.82%) |
Oct 20, 2021 | 9.640 | 10.76 | 9.530 | 10.23 | 7,914,952 | +0.72(+7.57%) |
Oct 19, 2021 | 9.330 | 9.650 | 9.242 | 9.510 | 2,696,912 | +0.25(+2.70%) |
Oct 18, 2021 | 9.040 | 9.400 | 8.880 | 9.260 | 4,062,008 | +0.08(+0.87%) |
Oct 15, 2021 | 9.820 | 9.830 | 9.160 | 9.180 | 3,601,787 | -0.47(-4.87%) |
Oct 14, 2021 | 9.820 | 10.05 | 9.410 | 9.650 | 4,604,739 | +0.04(+0.42%) |
Oct 13, 2021 | 9.600 | 9.930 | 9.520 | 9.610 | 2,228,457 | +0.09(+0.95%) |
Oct 12, 2021 | 9.520 | 9.660 | 9.110 | 9.520 | 6,504,152 | +0.01(+0.11%) |
Oct 11, 2021 | 9.700 | 10.02 | 9.500 | 9.510 | 4,601,923 | -0.41(-4.13%) |
Oct 08, 2021 | 10.66 | 10.69 | 9.800 | 9.920 | 5,821,302 | -0.61(-5.79%) |
Oct 07, 2021 | 10.62 | 10.77 | 10.41 | 10.53 | 3,439,812 | -0.01(-0.09%) |
Oct 06, 2021 | 10.59 | 10.87 | 10.47 | 10.54 | 3,324,520 | -0.35(-3.21%) |
Oct 05, 2021 | 10.35 | 11.15 | 10.30 | 10.89 | 4,500,205 | +0.59(+5.73%) |
Oct 04, 2021 | 10.79 | 10.80 | 10.22 | 10.30 | 4,172,624 | -0.52(-4.81%) |
Oct 01, 2021 | 11.14 | 11.17 | 10.66 | 10.82 | 3,392,815 | -0.23(-2.08%) |
Sep 30, 2021 | 11.14 | 11.30 | 10.81 | 11.05 | 4,809,375 | -0.07(-0.63%) |
Sep 29, 2021 | 11.90 | 11.92 | 11.10 | 11.12 | 4,570,651 | -0.67(-5.68%) |
Sep 28, 2021 | 12.25 | 12.40 | 11.53 | 11.79 | 4,621,848 | -0.78(-6.21%) |
Sep 27, 2021 | 12.30 | 12.83 | 12.06 | 12.57 | 2,328,261 | +0.29(+2.36%) |
Sep 24, 2021 | 12.57 | 12.74 | 12.17 | 12.28 | 2,597,084 | -0.48(-3.76%) |
Sep 23, 2021 | 12.50 | 12.84 | 12.27 | 12.76 | 3,730,081 | +0.32(+2.57%) |
Sep 22, 2021 | 12.00 | 12.67 | 11.93 | 12.44 | 3,776,956 | +0.41(+3.41%) |
Sep 21, 2021 | 12.00 | 12.27 | 11.56 | 12.03 | 3,940,807 | +0.18(+1.52%) |
Sep 20, 2021 | 12.31 | 12.38 | 11.62 | 11.85 | 6,163,994 | -0.98(-7.64%) |
Sep 17, 2021 | 12.80 | 12.86 | 12.47 | 12.83 | 4,826,899 | +0.12(+0.94%) |
Sep 16, 2021 | 12.86 | 12.99 | 12.62 | 12.71 | 3,875,399 | -0.27(-2.08%) |
Sep 15, 2021 | 13.00 | 13.09 | 12.52 | 12.98 | 4,449,579 | -0.07(-0.54%) |
Sep 14, 2021 | 13.58 | 13.76 | 12.90 | 13.05 | 4,883,135 | -0.49(-3.62%) |
Sep 13, 2021 | 13.40 | 13.74 | 12.90 | 13.54 | 4,509,687 | +0.19(+1.42%) |
Sep 10, 2021 | 13.66 | 14.19 | 13.29 | 13.35 | 4,236,605 | -0.21(-1.55%) |
Sep 09, 2021 | 13.41 | 14.01 | 13.27 | 13.56 | 3,096,717 | +0.07(+0.52%) |
Sep 08, 2021 | 14.48 | 14.48 | 13.27 | 13.49 | 4,784,708 | -0.77(-5.40%) |
Sep 07, 2021 | 15.09 | 15.23 | 14.18 | 14.26 | 3,864,268 | -0.60(-4.04%) |
Sep 03, 2021 | 14.90 | 15.67 | 14.58 | 14.86 | 4,656,124 | +0.06(+0.41%) |
Sep 02, 2021 | 14.61 | 15.29 | 14.37 | 14.80 | 5,265,969 | +0.30(+2.07%) |
Sep 01, 2021 | 14.70 | 15.18 | 14.48 | 14.50 | 2,617,735 | -0.23(-1.56%) |
Aug 31, 2021 | 14.38 | 15.02 | 14.38 | 14.73 | 3,063,191 | +0.21(+1.45%) |
Aug 30, 2021 | 15.15 | 15.20 | 14.40 | 14.52 | 2,492,891 | -0.19(-1.29%) |
Aug 27, 2021 | 14.30 | 15.23 | 14.26 | 14.71 | 3,541,031 | +0.49(+3.45%) |
Aug 26, 2021 | 14.70 | 15.25 | 14.01 | 14.22 | 3,916,187 | -0.48(-3.27%) |
Aug 25, 2021 | 14.60 | 16.05 | 14.58 | 14.70 | 7,476,888 | +0.19(+1.31%) |
Aug 24, 2021 | 13.92 | 14.60 | 13.88 | 14.51 | 3,868,610 | +0.64(+4.61%) |
Aug 23, 2021 | 13.24 | 14.14 | 13.13 | 13.87 | 3,864,274 | +0.71(+5.40%) |
Aug 20, 2021 | 12.96 | 13.52 | 12.95 | 13.16 | 2,812,792 | +0.23(+1.78%) |
Aug 19, 2021 | 13.45 | 13.55 | 12.78 | 12.93 | 3,662,717 | -0.75(-5.48%) |
Aug 18, 2021 | 13.35 | 14.28 | 13.13 | 13.68 | 4,230,038 | +0.29(+2.17%) |
Aug 17, 2021 | 13.75 | 13.83 | 12.88 | 13.39 | 3,473,530 | -0.47(-3.39%) |
Aug 16, 2021 | 13.92 | 14.22 | 13.61 | 13.86 | 2,578,899 | -0.26(-1.84%) |
Aug 13, 2021 | 14.61 | 14.70 | 14.07 | 14.12 | 2,653,778 | -0.69(-4.66%) |
Aug 12, 2021 | 15.11 | 15.14 | 14.32 | 14.81 | 2,864,953 | -0.35(-2.31%) |
Aug 11, 2021 | 15.42 | 15.56 | 14.67 | 15.16 | 3,245,539 | -0.30(-1.94%) |
Aug 10, 2021 | 15.95 | 16.31 | 15.23 | 15.46 | 4,416,280 | -0.44(-2.77%) |
Aug 09, 2021 | 15.35 | 16.38 | 14.88 | 15.90 | 10,062,672 | +0.46(+2.98%) |
Aug 06, 2021 | 13.76 | 15.72 | 13.54 | 15.44 | 14,923,002 | +1.68(+12.21%) |
Aug 05, 2021 | 14.01 | 15.14 | 13.38 | 13.76 | 24,917,760 | +1.54(+12.60%) |
Aug 04, 2021 | 12.50 | 12.88 | 12.16 | 12.22 | 6,095,431 | -0.25(-2.00%) |
Aug 03, 2021 | 13.50 | 13.55 | 12.20 | 12.47 | 7,128,664 | -1.11(-8.17%) |