Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.950 | 6.960 | 6.560 | 6.790 | 346,027 | -0.18(-2.58%) |
Oct 28, 2021 | 6.890 | 6.970 | 320,988 | +0.07(+1.01%) | ||
Oct 27, 2021 | 6.750 | 7.120 | 6.720 | 6.900 | 574,339 | +0.12(+1.77%) |
Oct 26, 2021 | 6.950 | 6.780 | 332,486 | -0.20(-2.87%) | ||
Oct 25, 2021 | 6.950 | 7.190 | 6.875 | 6.980 | 289,403 | -0.01(-0.14%) |
Oct 22, 2021 | 7.100 | 7.220 | 6.750 | 6.990 | 344,780 | -0.20(-2.78%) |
Oct 21, 2021 | 7.220 | 7.680 | 7.170 | 7.190 | 228,789 | -0.01(-0.14%) |
Oct 20, 2021 | 7.410 | 7.545 | 6.990 | 7.200 | 372,598 | -0.28(-3.74%) |
Oct 19, 2021 | 7.580 | 7.580 | 7.220 | 7.480 | 228,680 | +0.00(+0.00%) |
Oct 18, 2021 | 7.630 | 7.670 | 7.340 | 7.480 | 279,631 | -0.22(-2.86%) |
Oct 15, 2021 | 7.700 | 8.010 | 7.670 | 7.700 | 304,704 | +0.10(+1.32%) |
Oct 14, 2021 | 8.040 | 8.159 | 7.570 | 7.600 | 333,931 | -0.43(-5.35%) |
Oct 13, 2021 | 8.080 | 8.150 | 7.750 | 8.030 | 244,894 | +0.00(+0.00%) |
Oct 12, 2021 | 7.820 | 8.100 | 7.820 | 8.030 | 212,246 | +0.19(+2.42%) |
Oct 11, 2021 | 8.130 | 8.225 | 7.810 | 7.840 | 208,809 | -0.31(-3.80%) |
Oct 08, 2021 | 8.180 | 8.370 | 8.115 | 8.150 | 194,313 | -0.03(-0.37%) |
Oct 07, 2021 | 8.230 | 8.415 | 8.060 | 8.180 | 348,539 | +0.19(+2.38%) |
Oct 06, 2021 | 8.000 | 8.190 | 7.830 | 7.990 | 265,409 | -0.19(-2.32%) |
Oct 05, 2021 | 8.010 | 8.500 | 7.990 | 8.180 | 306,081 | +0.14(+1.74%) |
Oct 04, 2021 | 8.470 | 8.500 | 7.965 | 8.040 | 452,105 | -0.54(-6.29%) |
Oct 01, 2021 | 8.600 | 8.860 | 8.210 | 8.580 | 557,835 | +0.08(+0.94%) |
Sep 30, 2021 | 7.950 | 8.890 | 7.720 | 8.500 | 1,676,431 | +0.60(+7.59%) |
Sep 29, 2021 | 8.230 | 8.540 | 7.780 | 7.900 | 690,476 | -0.30(-3.66%) |
Sep 28, 2021 | 8.550 | 8.680 | 7.860 | 8.200 | 893,450 | -0.49(-5.64%) |
Sep 27, 2021 | 8.540 | 8.760 | 8.191 | 8.690 | 879,486 | +0.02(+0.23%) |
Sep 24, 2021 | 8.540 | 8.810 | 8.060 | 8.670 | 952,667 | -0.06(-0.69%) |
Sep 23, 2021 | 8.710 | 8.950 | 8.500 | 8.730 | 526,780 | +0.20(+2.34%) |
Sep 22, 2021 | 8.640 | 8.880 | 8.390 | 8.530 | 493,408 | -0.11(-1.27%) |
Sep 21, 2021 | 8.670 | 9.280 | 8.450 | 8.640 | 703,396 | +0.21(+2.49%) |
Sep 20, 2021 | 9.110 | 9.250 | 8.250 | 8.430 | 920,002 | -1.07(-11.26%) |
Sep 17, 2021 | 9.620 | 9.880 | 9.310 | 9.500 | 1,095,108 | -0.20(-2.06%) |
Sep 16, 2021 | 9.830 | 10.21 | 9.480 | 9.700 | 586,727 | -0.07(-0.72%) |
Sep 15, 2021 | 10.40 | 10.51 | 9.250 | 9.770 | 1,298,735 | -0.50(-4.87%) |
Sep 14, 2021 | 12.34 | 12.53 | 10.22 | 10.27 | 1,006,473 | -2.01(-16.37%) |
Sep 13, 2021 | 12.29 | 12.31 | 11.57 | 12.28 | 389,056 | +0.14(+1.15%) |
Sep 10, 2021 | 12.38 | 12.55 | 11.90 | 12.14 | 343,283 | -0.21(-1.70%) |
Sep 09, 2021 | 11.43 | 12.54 | 11.36 | 12.35 | 418,367 | +0.96(+8.43%) |
Sep 08, 2021 | 12.26 | 12.63 | 11.30 | 11.39 | 459,544 | -0.95(-7.70%) |
Sep 07, 2021 | 11.75 | 12.40 | 11.60 | 12.34 | 449,290 | +0.67(+5.74%) |
Sep 03, 2021 | 11.29 | 11.77 | 11.16 | 11.67 | 468,803 | +0.20(+1.74%) |
Sep 02, 2021 | 11.25 | 11.95 | 11.14 | 11.47 | 450,368 | +0.29(+2.59%) |
Sep 01, 2021 | 11.28 | 12.09 | 10.88 | 11.18 | 694,189 | -0.06(-0.53%) |
Aug 31, 2021 | 11.31 | 11.86 | 11.03 | 11.24 | 459,428 | -0.07(-0.62%) |
Aug 30, 2021 | 11.67 | 11.71 | 10.77 | 11.31 | 415,694 | -0.36(-3.08%) |
Aug 27, 2021 | 11.61 | 12.21 | 11.57 | 11.67 | 708,658 | -0.04(-0.34%) |
Aug 26, 2021 | 10.93 | 11.84 | 10.87 | 11.71 | 684,413 | +0.70(+6.36%) |
Aug 25, 2021 | 11.17 | 11.54 | 10.54 | 11.01 | 966,328 | -0.37(-3.25%) |
Aug 24, 2021 | 10.06 | 11.57 | 9.890 | 11.38 | 1,013,352 | +1.21(+11.90%) |
Aug 23, 2021 | 8.950 | 10.36 | 8.900 | 10.17 | 1,034,338 | +1.42(+16.23%) |
Aug 20, 2021 | 9.540 | 9.985 | 8.500 | 8.750 | 2,199,937 | -0.84(-8.76%) |
Aug 19, 2021 | 9.620 | 9.980 | 9.250 | 9.590 | 687,826 | -0.19(-1.94%) |
Aug 18, 2021 | 9.180 | 10.28 | 9.100 | 9.780 | 946,177 | +0.58(+6.30%) |
Aug 17, 2021 | 9.290 | 9.400 | 8.890 | 9.200 | 712,022 | -0.38(-3.97%) |
Aug 16, 2021 | 9.650 | 9.720 | 9.225 | 9.580 | 802,012 | -0.21(-2.15%) |
Aug 13, 2021 | 9.600 | 10.21 | 9.480 | 9.790 | 1,196,231 | -0.03(-0.31%) |
Aug 12, 2021 | 10.04 | 10.17 | 9.090 | 9.820 | 2,873,929 | -0.03(-0.30%) |
Aug 11, 2021 | 13.10 | 13.43 | 9.610 | 9.850 | 5,850,509 | -9.27(-48.48%) |
Aug 10, 2021 | 19.75 | 19.89 | 18.96 | 19.12 | 608,363 | -0.37(-1.90%) |
Aug 09, 2021 | 18.51 | 19.54 | 17.86 | 19.49 | 474,153 | +0.89(+4.78%) |
Aug 06, 2021 | 17.54 | 18.63 | 17.53 | 18.60 | 417,095 | +1.06(+6.04%) |
Aug 05, 2021 | 16.21 | 17.92 | 16.10 | 17.54 | 464,837 | +1.25(+7.67%) |
Aug 04, 2021 | 16.65 | 16.92 | 15.78 | 16.29 | 362,729 | -0.28(-1.69%) |
Aug 03, 2021 | 16.92 | 17.19 | 16.13 | 16.57 | 437,420 | -0.28(-1.66%) |