Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.560 | 8.060 | 7.990 | 33,875,296 | +0.43(+5.69%) | |
Oct 28, 2021 | 7.020 | 7.940 | 7.560 | 52,799,984 | +0.56(+8.00%) | |
Oct 27, 2021 | 7.240 | 7.540 | 6.960 | 7.000 | 24,417,756 | -0.17(-2.37%) |
Oct 26, 2021 | 7.590 | 7.170 | 27,845,056 | -0.37(-4.91%) | ||
Oct 25, 2021 | 7.420 | 7.560 | 7.540 | 32,330,978 | +0.25(+3.43%) | |
Oct 22, 2021 | 8.050 | 7.210 | 7.290 | 45,161,212 | -0.82(-10.11%) | |
Oct 21, 2021 | 8.170 | 8.790 | 8.040 | 8.110 | 63,333,064 | -0.02(-0.25%) |
Oct 20, 2021 | 8.450 | 8.660 | 8.050 | 8.130 | 53,820,848 | -0.46(-5.36%) |
Oct 19, 2021 | 8.650 | 8.900 | 8.030 | 8.590 | 133,239,680 | -0.15(-1.72%) |
Oct 18, 2021 | 7.690 | 8.920 | 7.670 | 8.740 | 157,975,264 | +1.35(+18.27%) |
Oct 15, 2021 | 7.260 | 7.845 | 7.130 | 7.390 | 46,304,212 | +0.17(+2.35%) |
Oct 14, 2021 | 7.380 | 7.440 | 6.870 | 7.220 | 39,001,720 | -0.03(-0.41%) |
Oct 13, 2021 | 7.200 | 7.310 | 6.930 | 7.250 | 29,259,738 | +0.33(+4.77%) |
Oct 12, 2021 | 6.740 | 7.040 | 6.705 | 6.920 | 18,874,852 | +0.21(+3.13%) |
Oct 11, 2021 | 6.370 | 6.970 | 6.350 | 6.710 | 19,729,176 | +0.31(+4.84%) |
Oct 08, 2021 | 6.400 | 6.600 | 6.335 | 6.400 | 13,117,610 | +0.04(+0.63%) |
Oct 07, 2021 | 6.120 | 6.460 | 6.030 | 6.360 | 17,541,856 | +0.29(+4.69%) |
Oct 06, 2021 | 5.900 | 6.200 | 5.860 | 6.075 | 14,486,478 | +0.04(+0.58%) |
Oct 05, 2021 | 6.100 | 6.280 | 5.980 | 6.040 | 16,743,994 | +0.04(+0.67%) |
Oct 04, 2021 | 6.350 | 6.370 | 5.940 | 6.000 | 19,195,432 | -0.43(-6.69%) |
Oct 01, 2021 | 6.738 | 6.810 | 6.365 | 6.430 | 16,087,819 | -0.26(-3.89%) |
Sep 30, 2021 | 6.620 | 6.840 | 6.560 | 6.690 | 15,850,749 | +0.12(+1.83%) |
Sep 29, 2021 | 7.320 | 7.345 | 6.560 | 6.570 | 25,841,932 | -0.62(-8.62%) |
Sep 28, 2021 | 7.480 | 7.860 | 7.165 | 7.190 | 27,184,516 | -0.46(-6.01%) |
Sep 27, 2021 | 7.060 | 7.790 | 7.030 | 7.650 | 32,113,656 | +0.68(+9.76%) |
Sep 24, 2021 | 7.050 | 7.240 | 6.950 | 6.970 | 20,537,676 | -0.27(-3.73%) |
Sep 23, 2021 | 6.760 | 7.310 | 6.610 | 7.240 | 39,902,000 | +0.58(+8.71%) |
Sep 22, 2021 | 6.040 | 6.750 | 6.010 | 6.660 | 34,306,072 | +0.66(+11.00%) |
Sep 21, 2021 | 6.270 | 6.300 | 5.950 | 6.000 | 18,768,540 | -0.12(-1.96%) |
Sep 20, 2021 | 6.240 | 6.380 | 5.970 | 6.120 | 23,510,976 | -0.43(-6.56%) |
Sep 17, 2021 | 6.170 | 6.550 | 6.125 | 6.550 | 31,480,388 | +0.40(+6.50%) |
Sep 16, 2021 | 6.070 | 6.290 | 6.000 | 6.150 | 20,361,432 | +0.01(+0.16%) |
Sep 15, 2021 | 6.480 | 6.610 | 5.890 | 6.140 | 59,441,944 | -0.30(-4.66%) |
Sep 14, 2021 | 6.200 | 7.540 | 6.120 | 6.440 | 214,404,656 | +0.82(+14.59%) |
Sep 13, 2021 | 5.620 | 5.750 | 5.335 | 5.620 | 22,018,128 | +0.04(+0.72%) |
Sep 10, 2021 | 5.970 | 5.970 | 5.550 | 5.580 | 19,539,836 | -0.24(-4.12%) |
Sep 09, 2021 | 5.740 | 6.040 | 5.700 | 5.820 | 14,626,875 | +0.09(+1.57%) |
Sep 08, 2021 | 6.020 | 6.055 | 5.690 | 5.730 | 17,932,022 | -0.27(-4.50%) |
Sep 07, 2021 | 6.150 | 6.328 | 5.990 | 6.000 | 15,276,892 | -0.12(-1.96%) |
Sep 03, 2021 | 6.420 | 6.435 | 6.060 | 6.120 | 14,003,738 | -0.30(-4.67%) |
Sep 02, 2021 | 6.440 | 6.590 | 6.320 | 6.420 | 12,404,826 | +0.05(+0.78%) |
Sep 01, 2021 | 6.210 | 6.525 | 6.200 | 6.370 | 12,645,108 | +0.13(+2.08%) |
Aug 31, 2021 | 6.150 | 6.380 | 6.130 | 6.240 | 10,312,405 | +0.03(+0.48%) |
Aug 30, 2021 | 6.300 | 6.334 | 5.940 | 6.210 | 13,979,906 | -0.07(-1.11%) |
Aug 27, 2021 | 6.160 | 6.370 | 6.090 | 6.280 | 9,837,234 | +0.16(+2.61%) |
Aug 26, 2021 | 6.160 | 6.530 | 6.025 | 6.120 | 13,379,550 | -0.11(-1.77%) |
Aug 25, 2021 | 6.270 | 6.470 | 6.120 | 6.230 | 11,283,306 | -0.04(-0.64%) |
Aug 24, 2021 | 6.160 | 6.390 | 6.020 | 6.270 | 15,702,157 | +0.13(+2.12%) |
Aug 23, 2021 | 5.900 | 6.200 | 5.805 | 6.140 | 13,502,557 | +0.36(+6.23%) |
Aug 20, 2021 | 5.720 | 5.920 | 5.690 | 5.780 | 11,094,359 | +0.06(+1.05%) |
Aug 19, 2021 | 6.000 | 6.100 | 5.680 | 5.720 | 13,907,129 | -0.35(-5.77%) |
Aug 18, 2021 | 5.970 | 6.315 | 5.784 | 6.070 | 16,847,244 | +0.15(+2.53%) |
Aug 17, 2021 | 6.000 | 6.140 | 5.770 | 5.920 | 17,466,044 | -0.15(-2.47%) |
Aug 16, 2021 | 6.210 | 6.360 | 5.940 | 6.070 | 22,750,744 | -0.07(-1.14%) |
Aug 13, 2021 | 6.570 | 6.610 | 6.070 | 6.140 | 21,018,068 | -0.55(-8.22%) |
Aug 12, 2021 | 6.800 | 6.960 | 6.470 | 6.690 | 15,908,111 | -0.15(-2.19%) |
Aug 11, 2021 | 7.550 | 7.640 | 6.750 | 6.840 | 34,819,568 | -0.68(-9.04%) |
Aug 10, 2021 | 7.830 | 8.310 | 7.295 | 7.520 | 63,843,436 | +0.30(+4.16%) |
Aug 09, 2021 | 6.390 | 7.528 | 6.290 | 7.220 | 39,514,824 | +0.89(+14.06%) |
Aug 06, 2021 | 6.430 | 6.580 | 6.220 | 6.330 | 14,316,310 | +0.14(+2.26%) |
Aug 05, 2021 | 5.970 | 6.350 | 5.880 | 6.190 | 13,190,611 | +0.21(+3.51%) |
Aug 04, 2021 | 6.150 | 6.320 | 5.930 | 5.980 | 13,201,956 | -0.22(-3.55%) |
Aug 03, 2021 | 6.340 | 6.350 | 6.120 | 6.200 | 10,036,553 | -0.13(-2.05%) |