Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4.920 | 5.380 | 4.920 | 4.990 | 679,908 | +0.02(+0.40%) |
Oct 28, 2021 | 4.580 | 4.990 | 4.500 | 4.970 | 350,749 | +0.37(+8.04%) |
Oct 27, 2021 | 4.880 | 5.130 | 4.560 | 4.600 | 654,834 | -0.35(-7.07%) |
Oct 26, 2021 | 5.030 | 4.950 | 289,558 | -0.10(-1.98%) | ||
Oct 25, 2021 | 4.980 | 5.160 | 4.790 | 5.050 | 437,023 | +0.06(+1.20%) |
Oct 22, 2021 | 5.270 | 5.280 | 4.840 | 4.990 | 578,429 | -0.27(-5.13%) |
Oct 21, 2021 | 5.110 | 5.300 | 5.020 | 5.260 | 184,659 | +0.15(+2.94%) |
Oct 20, 2021 | 5.190 | 5.340 | 5.060 | 5.110 | 225,318 | -0.04(-0.78%) |
Oct 19, 2021 | 5.150 | 5.320 | 5.020 | 5.150 | 285,466 | +0.09(+1.78%) |
Oct 18, 2021 | 5.210 | 5.310 | 5.030 | 5.060 | 216,736 | -0.12(-2.32%) |
Oct 15, 2021 | 5.330 | 5.422 | 5.140 | 5.180 | 268,045 | -0.09(-1.71%) |
Oct 14, 2021 | 5.750 | 5.765 | 5.200 | 5.270 | 358,368 | -0.35(-6.23%) |
Oct 13, 2021 | 5.570 | 5.950 | 5.500 | 5.620 | 338,027 | +0.08(+1.44%) |
Oct 12, 2021 | 5.070 | 5.630 | 5.070 | 5.540 | 464,317 | +0.50(+9.92%) |
Oct 11, 2021 | 5.110 | 5.370 | 5.020 | 5.040 | 385,362 | -0.04(-0.79%) |
Oct 08, 2021 | 5.800 | 5.870 | 5.040 | 5.080 | 652,340 | -0.70(-12.11%) |
Oct 07, 2021 | 5.910 | 6.040 | 5.740 | 5.780 | 249,800 | -0.07(-1.20%) |
Oct 06, 2021 | 6.000 | 6.120 | 5.830 | 5.850 | 336,622 | -0.16(-2.66%) |
Oct 05, 2021 | 6.240 | 6.270 | 6.000 | 6.010 | 401,806 | -0.17(-2.75%) |
Oct 04, 2021 | 6.470 | 6.470 | 6.110 | 6.180 | 296,037 | -0.12(-1.90%) |
Oct 01, 2021 | 6.250 | 6.410 | 6.000 | 6.300 | 457,218 | +0.09(+1.45%) |
Sep 30, 2021 | 6.000 | 6.400 | 6.000 | 6.210 | 622,413 | +0.19(+3.16%) |
Sep 29, 2021 | 6.110 | 6.240 | 5.990 | 6.020 | 2,533,613 | -0.83(-12.12%) |
Sep 28, 2021 | 6.840 | 7.040 | 6.610 | 6.850 | 328,900 | +0.01(+0.15%) |
Sep 27, 2021 | 6.840 | 7.055 | 6.660 | 6.840 | 213,039 | -0.05(-0.73%) |
Sep 24, 2021 | 7.300 | 7.350 | 6.780 | 6.890 | 294,910 | -0.46(-6.26%) |
Sep 23, 2021 | 7.340 | 7.580 | 7.250 | 7.350 | 243,749 | +0.06(+0.82%) |
Sep 22, 2021 | 7.240 | 7.390 | 7.120 | 7.290 | 201,766 | +0.07(+0.97%) |
Sep 21, 2021 | 6.920 | 7.400 | 6.740 | 7.220 | 295,002 | +0.40(+5.87%) |
Sep 20, 2021 | 7.240 | 7.270 | 6.760 | 6.820 | 383,832 | -0.62(-8.33%) |
Sep 17, 2021 | 7.490 | 7.580 | 7.140 | 7.440 | 368,837 | -0.08(-1.06%) |
Sep 16, 2021 | 7.470 | 8.090 | 7.430 | 7.520 | 487,537 | +0.19(+2.59%) |
Sep 15, 2021 | 6.940 | 7.480 | 6.610 | 7.330 | 530,560 | +0.62(+9.24%) |
Sep 14, 2021 | 7.000 | 7.150 | 6.570 | 6.710 | 433,306 | -0.28(-4.01%) |
Sep 13, 2021 | 7.180 | 7.200 | 6.850 | 6.990 | 233,089 | -0.19(-2.65%) |
Sep 10, 2021 | 7.300 | 7.330 | 7.110 | 7.180 | 274,699 | -0.15(-2.05%) |
Sep 09, 2021 | 7.080 | 7.490 | 7.040 | 7.330 | 267,504 | +0.26(+3.68%) |
Sep 08, 2021 | 7.320 | 7.400 | 7.020 | 7.070 | 305,376 | -0.31(-4.20%) |
Sep 07, 2021 | 7.280 | 7.500 | 7.170 | 7.380 | 215,391 | +0.11(+1.51%) |
Sep 03, 2021 | 7.680 | 7.780 | 7.150 | 7.270 | 396,649 | -0.43(-5.58%) |
Sep 02, 2021 | 7.880 | 8.150 | 7.580 | 7.700 | 293,795 | -0.16(-2.04%) |
Sep 01, 2021 | 7.910 | 8.020 | 7.760 | 7.860 | 129,918 | -0.02(-0.25%) |
Aug 31, 2021 | 7.960 | 8.170 | 7.850 | 7.880 | 179,344 | -0.03(-0.38%) |
Aug 30, 2021 | 7.920 | 8.050 | 7.648 | 7.910 | 234,423 | +0.10(+1.28%) |
Aug 27, 2021 | 7.650 | 8.000 | 7.650 | 7.810 | 163,275 | +0.13(+1.69%) |
Aug 26, 2021 | 7.980 | 8.150 | 7.580 | 7.680 | 679,198 | -0.34(-4.24%) |
Aug 25, 2021 | 8.130 | 8.290 | 7.570 | 8.020 | 702,513 | -0.05(-0.62%) |
Aug 24, 2021 | 7.660 | 8.160 | 7.560 | 8.070 | 401,803 | +0.49(+6.46%) |
Aug 23, 2021 | 7.220 | 7.869 | 7.100 | 7.580 | 642,270 | +0.39(+5.42%) |
Aug 20, 2021 | 7.280 | 7.730 | 6.980 | 7.190 | 479,090 | -0.05(-0.69%) |
Aug 19, 2021 | 7.300 | 7.830 | 7.071 | 7.240 | 450,926 | -0.06(-0.82%) |
Aug 18, 2021 | 6.910 | 7.600 | 6.650 | 7.300 | 784,263 | +0.49(+7.20%) |
Aug 17, 2021 | 6.900 | 7.372 | 6.700 | 6.810 | 704,085 | -0.21(-2.99%) |
Aug 16, 2021 | 7.330 | 7.360 | 6.811 | 7.020 | 818,591 | -0.38(-5.14%) |
Aug 13, 2021 | 8.000 | 8.480 | 7.320 | 7.400 | 1,664,667 | -1.71(-18.77%) |
Aug 12, 2021 | 8.600 | 9.250 | 8.600 | 9.110 | 653,775 | +0.41(+4.71%) |
Aug 11, 2021 | 9.270 | 9.470 | 8.370 | 8.700 | 698,872 | -0.62(-6.65%) |
Aug 10, 2021 | 9.910 | 10.14 | 9.280 | 9.320 | 355,021 | -0.66(-6.61%) |
Aug 09, 2021 | 9.840 | 10.25 | 9.719 | 9.980 | 436,019 | +0.15(+1.53%) |
Aug 06, 2021 | 10.02 | 10.18 | 9.730 | 9.830 | 234,695 | -0.19(-1.90%) |
Aug 05, 2021 | 9.750 | 10.32 | 9.637 | 10.02 | 328,146 | +0.30(+3.09%) |
Aug 04, 2021 | 9.600 | 9.940 | 9.440 | 9.720 | 236,309 | +0.03(+0.31%) |
Aug 03, 2021 | 9.950 | 9.960 | 9.640 | 9.690 | 152,623 | -0.21(-2.12%) |