Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.240 | 4.740 | 4.190 | 4.420 | 2,046,068 | -1.24(-21.91%) |
Oct 28, 2021 | 5.400 | 5.740 | 5.360 | 5.660 | 1,397,345 | +0.32(+5.99%) |
Oct 27, 2021 | 5.480 | 5.600 | 5.300 | 5.340 | 303,561 | -0.14(-2.55%) |
Oct 26, 2021 | 5.650 | 5.450 | 5.480 | 1,792,462 | -0.22(-3.86%) | |
Oct 25, 2021 | 5.560 | 5.791 | 5.400 | 5.700 | 746,222 | +0.13(+2.33%) |
Oct 22, 2021 | 5.530 | 5.610 | 5.570 | 608,828 | -0.15(-2.62%) | |
Oct 21, 2021 | 5.860 | 5.980 | 5.590 | 5.720 | 621,168 | -0.12(-2.05%) |
Oct 20, 2021 | 5.980 | 6.240 | 5.820 | 5.840 | 764,116 | -0.09(-1.52%) |
Oct 19, 2021 | 5.830 | 6.020 | 5.780 | 5.930 | 550,605 | +0.02(+0.34%) |
Oct 18, 2021 | 6.110 | 6.200 | 5.810 | 5.910 | 652,132 | -0.14(-2.31%) |
Oct 15, 2021 | 6.410 | 6.530 | 5.960 | 6.050 | 1,031,117 | -0.50(-7.63%) |
Oct 14, 2021 | 6.000 | 6.900 | 5.917 | 6.550 | 4,464,884 | +0.70(+11.97%) |
Oct 13, 2021 | 5.990 | 6.000 | 5.750 | 5.850 | 354,550 | -0.04(-0.68%) |
Oct 12, 2021 | 5.760 | 6.050 | 5.750 | 5.890 | 326,983 | +0.06(+1.03%) |
Oct 11, 2021 | 5.820 | 6.030 | 5.630 | 5.830 | 640,398 | +0.04(+0.69%) |
Oct 08, 2021 | 6.010 | 6.100 | 5.760 | 5.790 | 598,787 | -0.16(-2.69%) |
Oct 07, 2021 | 6.110 | 6.280 | 5.920 | 5.950 | 888,932 | -0.02(-0.34%) |
Oct 06, 2021 | 5.790 | 6.180 | 5.750 | 5.970 | 586,614 | +0.08(+1.36%) |
Oct 05, 2021 | 6.100 | 6.350 | 5.820 | 5.890 | 458,512 | -0.28(-4.54%) |
Oct 04, 2021 | 6.160 | 6.290 | 5.810 | 6.170 | 922,701 | -0.15(-2.37%) |
Oct 01, 2021 | 6.500 | 6.684 | 6.183 | 6.320 | 767,798 | -0.24(-3.66%) |
Sep 30, 2021 | 6.960 | 7.070 | 6.400 | 6.560 | 1,500,637 | -0.31(-4.51%) |
Sep 29, 2021 | 7.650 | 7.690 | 6.830 | 6.870 | 3,544,133 | -1.05(-13.26%) |
Sep 28, 2021 | 7.670 | 8.680 | 7.502 | 7.920 | 52,117,252 | +0.85(+12.02%) |
Sep 27, 2021 | 6.960 | 7.180 | 6.810 | 7.070 | 401,821 | +0.21(+3.06%) |
Sep 24, 2021 | 6.980 | 7.160 | 6.860 | 6.860 | 668,588 | -0.17(-2.42%) |
Sep 23, 2021 | 7.380 | 7.380 | 7.030 | 7.030 | 579,634 | -0.36(-4.87%) |
Sep 22, 2021 | 7.290 | 7.750 | 6.920 | 7.390 | 1,692,208 | +0.43(+6.18%) |
Sep 21, 2021 | 6.970 | 7.150 | 6.860 | 6.960 | 452,451 | +0.13(+1.90%) |
Sep 20, 2021 | 7.200 | 7.270 | 6.750 | 6.830 | 796,278 | -0.69(-9.18%) |
Sep 17, 2021 | 7.400 | 7.900 | 7.220 | 7.520 | 875,444 | +0.10(+1.35%) |
Sep 16, 2021 | 7.480 | 7.740 | 7.120 | 7.420 | 568,251 | -0.01(-0.13%) |
Sep 15, 2021 | 7.140 | 7.590 | 7.025 | 7.430 | 667,105 | +0.29(+4.06%) |
Sep 14, 2021 | 7.690 | 7.907 | 7.020 | 7.140 | 1,082,476 | -0.64(-8.23%) |
Sep 13, 2021 | 8.200 | 8.300 | 7.700 | 7.780 | 814,459 | -0.42(-5.12%) |
Sep 10, 2021 | 8.450 | 8.620 | 8.010 | 8.200 | 583,512 | -0.18(-2.09%) |
Sep 09, 2021 | 7.820 | 8.690 | 7.530 | 8.375 | 1,334,999 | +0.51(+6.55%) |
Sep 08, 2021 | 8.010 | 8.120 | 7.650 | 7.860 | 1,030,135 | -0.26(-3.20%) |
Sep 07, 2021 | 8.230 | 8.350 | 8.010 | 8.120 | 612,402 | -0.09(-1.10%) |
Sep 03, 2021 | 8.600 | 8.740 | 8.050 | 8.210 | 715,875 | -0.39(-4.53%) |
Sep 02, 2021 | 8.820 | 9.240 | 8.190 | 8.600 | 2,569,482 | -0.11(-1.26%) |
Sep 01, 2021 | 8.910 | 9.440 | 8.680 | 8.710 | 1,293,271 | -0.19(-2.13%) |
Aug 31, 2021 | 8.800 | 9.250 | 8.410 | 8.900 | 1,865,963 | +0.07(+0.79%) |
Aug 30, 2021 | 8.430 | 8.970 | 8.010 | 8.830 | 1,356,664 | +0.37(+4.37%) |
Aug 27, 2021 | 8.460 | 8.820 | 8.150 | 8.460 | 1,567,819 | +0.21(+2.55%) |
Aug 26, 2021 | 9.100 | 9.130 | 8.100 | 8.250 | 1,586,961 | -0.82(-9.04%) |
Aug 25, 2021 | 9.280 | 9.780 | 8.940 | 9.070 | 2,517,812 | -0.13(-1.41%) |
Aug 24, 2021 | 9.430 | 9.850 | 9.020 | 9.200 | 3,059,791 | -0.33(-3.46%) |
Aug 23, 2021 | 9.120 | 10.53 | 8.840 | 9.530 | 7,469,004 | +0.48(+5.30%) |
Aug 20, 2021 | 8.440 | 9.484 | 8.440 | 9.050 | 2,551,054 | +0.27(+3.08%) |
Aug 19, 2021 | 10.41 | 11.12 | 8.629 | 8.780 | 7,961,297 | -2.29(-20.69%) |
Aug 18, 2021 | 9.750 | 11.10 | 9.050 | 11.07 | 20,470,576 | +0.93(+9.17%) |
Aug 17, 2021 | 6.900 | 10.20 | 6.650 | 10.14 | 49,342,176 | +2.93(+40.64%) |
Aug 16, 2021 | 7.270 | 7.400 | 6.704 | 7.210 | 574,460 | +0.02(+0.28%) |
Aug 13, 2021 | 7.710 | 7.710 | 7.070 | 7.190 | 749,963 | -0.50(-6.50%) |
Aug 12, 2021 | 7.950 | 8.110 | 7.611 | 7.690 | 754,993 | -0.45(-5.53%) |
Aug 11, 2021 | 8.500 | 8.670 | 7.950 | 8.140 | 530,393 | -0.39(-4.57%) |
Aug 10, 2021 | 8.650 | 8.870 | 8.396 | 8.530 | 1,162,425 | -0.16(-1.84%) |
Aug 09, 2021 | 9.140 | 9.190 | 8.560 | 8.690 | 588,790 | -0.32(-3.55%) |
Aug 06, 2021 | 8.500 | 9.140 | 8.480 | 9.010 | 694,922 | +0.49(+5.75%) |
Aug 05, 2021 | 8.960 | 9.000 | 8.390 | 8.520 | 710,341 | -0.29(-3.29%) |
Aug 04, 2021 | 9.930 | 9.930 | 8.720 | 8.810 | 1,133,989 | -0.95(-9.73%) |
Aug 03, 2021 | 10.00 | 10.35 | 9.550 | 9.760 | 1,072,683 | -0.20(-2.01%) |