Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 6.190 | 7.040 | 5.880 | 6.800 | 1,203,484 | +0.61(+9.85%) |
Oct 28, 2021 | 6.140 | 6.470 | 5.800 | 6.190 | 1,522,829 | +0.18(+3.00%) |
Oct 27, 2021 | 5.000 | 6.380 | 5.000 | 6.010 | 942,820 | +1.05(+21.17%) |
Oct 26, 2021 | 4.500 | 4.960 | 515,702 | +0.47(+10.47%) | ||
Oct 25, 2021 | 4.160 | 4.490 | 4.100 | 4.490 | 214,102 | +0.34(+8.19%) |
Oct 22, 2021 | 3.980 | 4.150 | 3.900 | 4.150 | 248,608 | +0.18(+4.53%) |
Oct 21, 2021 | 3.830 | 4.030 | 3.830 | 3.970 | 233,443 | +0.10(+2.58%) |
Oct 20, 2021 | 3.810 | 3.940 | 3.788 | 3.870 | 174,551 | +0.07(+1.84%) |
Oct 19, 2021 | 3.790 | 3.870 | 3.717 | 3.800 | 186,330 | +0.03(+0.80%) |
Oct 18, 2021 | 3.800 | 3.837 | 3.710 | 3.770 | 195,828 | -0.01(-0.26%) |
Oct 15, 2021 | 3.590 | 3.780 | 3.450 | 3.780 | 387,953 | +0.26(+7.39%) |
Oct 14, 2021 | 3.280 | 3.580 | 3.200 | 3.520 | 327,961 | +0.25(+7.65%) |
Oct 13, 2021 | 3.130 | 3.400 | 3.130 | 3.270 | 201,358 | +0.08(+2.51%) |
Oct 12, 2021 | 3.120 | 3.220 | 3.056 | 3.190 | 52,785 | +0.04(+1.27%) |
Oct 11, 2021 | 3.170 | 3.190 | 3.050 | 3.150 | 59,609 | +0.05(+1.61%) |
Oct 08, 2021 | 2.884 | 3.120 | 2.884 | 3.100 | 242,682 | +0.21(+7.27%) |
Oct 07, 2021 | 3.010 | 3.010 | 2.880 | 2.890 | 53,174 | -0.07(-2.36%) |
Oct 06, 2021 | 2.870 | 2.980 | 2.830 | 2.960 | 98,522 | +0.05(+1.72%) |
Oct 05, 2021 | 2.800 | 2.950 | 2.770 | 2.910 | 77,446 | +0.06(+2.11%) |
Oct 04, 2021 | 2.900 | 2.900 | 2.760 | 2.850 | 65,421 | +0.00(+0.00%) |
Oct 01, 2021 | 2.780 | 2.870 | 2.725 | 2.850 | 98,000 | +0.04(+1.42%) |
Sep 30, 2021 | 2.760 | 2.890 | 2.700 | 2.810 | 185,034 | -0.03(-1.06%) |
Sep 29, 2021 | 2.700 | 2.860 | 2.634 | 2.840 | 249,449 | +0.14(+5.19%) |
Sep 28, 2021 | 2.780 | 2.790 | 2.620 | 2.700 | 82,652 | -0.05(-1.82%) |
Sep 27, 2021 | 2.720 | 2.825 | 2.663 | 2.750 | 108,891 | +0.03(+1.10%) |
Sep 24, 2021 | 2.560 | 2.730 | 2.550 | 2.720 | 175,338 | +0.09(+3.42%) |
Sep 23, 2021 | 2.430 | 2.750 | 2.420 | 2.630 | 598,819 | +0.17(+6.91%) |
Sep 22, 2021 | 2.450 | 2.500 | 2.390 | 2.460 | 70,916 | -0.01(-0.40%) |
Sep 21, 2021 | 2.450 | 2.516 | 2.410 | 2.470 | 69,394 | +0.02(+0.82%) |
Sep 20, 2021 | 2.430 | 2.600 | 2.350 | 2.450 | 168,709 | -0.03(-1.21%) |
Sep 17, 2021 | 2.430 | 2.495 | 2.330 | 2.480 | 134,528 | +0.09(+3.77%) |
Sep 16, 2021 | 2.340 | 2.420 | 2.290 | 2.390 | 116,063 | -0.05(-2.05%) |
Sep 15, 2021 | 2.600 | 2.600 | 2.375 | 2.440 | 283,410 | +0.14(+6.09%) |
Sep 14, 2021 | 2.310 | 2.626 | 2.250 | 2.300 | 748,827 | -0.01(-0.43%) |
Sep 13, 2021 | 2.440 | 2.440 | 2.290 | 2.310 | 189,925 | -0.08(-3.35%) |
Sep 10, 2021 | 2.500 | 2.500 | 2.380 | 2.390 | 186,010 | -0.09(-3.63%) |
Sep 09, 2021 | 2.620 | 2.620 | 2.450 | 2.480 | 251,608 | -0.13(-4.98%) |
Sep 08, 2021 | 2.680 | 2.707 | 2.610 | 2.610 | 200,929 | -0.10(-3.69%) |
Sep 07, 2021 | 2.690 | 2.721 | 2.640 | 2.710 | 163,720 | +0.03(+1.19%) |
Sep 03, 2021 | 2.690 | 2.770 | 2.630 | 2.678 | 380,167 | +0.02(+0.68%) |
Sep 02, 2021 | 2.830 | 2.830 | 2.560 | 2.660 | 906,006 | -0.19(-6.67%) |
Sep 01, 2021 | 2.900 | 3.100 | 2.850 | 2.850 | 441,105 | -0.12(-4.04%) |
Aug 31, 2021 | 3.030 | 3.070 | 2.930 | 2.970 | 144,523 | +0.04(+1.37%) |
Aug 30, 2021 | 3.220 | 3.290 | 2.866 | 2.930 | 950,486 | -0.39(-11.75%) |
Aug 27, 2021 | 2.910 | 3.340 | 2.870 | 3.320 | 1,388,632 | +0.55(+19.86%) |
Aug 26, 2021 | 3.150 | 3.250 | 2.715 | 2.770 | 1,298,058 | -0.61(-18.05%) |
Aug 25, 2021 | 3.760 | 4.250 | 3.030 | 3.380 | 5,804,009 | -0.34(-9.14%) |
Aug 24, 2021 | 3.600 | 3.820 | 3.590 | 3.720 | 335,269 | +0.12(+3.33%) |
Aug 23, 2021 | 3.510 | 3.620 | 3.510 | 3.600 | 156,763 | +0.10(+2.86%) |
Aug 20, 2021 | 3.360 | 3.500 | 3.350 | 3.500 | 246,601 | +0.08(+2.34%) |
Aug 19, 2021 | 3.160 | 3.420 | 3.160 | 3.420 | 277,967 | +0.15(+4.59%) |
Aug 18, 2021 | 3.070 | 3.340 | 2.990 | 3.270 | 447,355 | +0.21(+6.86%) |
Aug 17, 2021 | 3.030 | 3.080 | 2.990 | 3.060 | 170,705 | +0.00(+0.00%) |
Aug 16, 2021 | 2.940 | 3.110 | 2.940 | 3.060 | 269,034 | +0.12(+4.08%) |
Aug 13, 2021 | 2.780 | 3.050 | 2.737 | 2.940 | 514,172 | +0.10(+3.52%) |
Aug 12, 2021 | 2.580 | 2.900 | 2.550 | 2.840 | 306,117 | +0.22(+8.40%) |
Aug 11, 2021 | 2.690 | 2.690 | 2.563 | 2.620 | 55,465 | +0.00(+0.00%) |
Aug 10, 2021 | 2.730 | 2.790 | 2.560 | 2.620 | 208,341 | -0.12(-4.38%) |
Aug 09, 2021 | 2.860 | 2.900 | 2.690 | 2.740 | 84,548 | -0.10(-3.52%) |
Aug 06, 2021 | 2.810 | 2.910 | 2.770 | 2.840 | 161,477 | +0.01(+0.35%) |
Aug 05, 2021 | 2.870 | 2.884 | 2.815 | 2.830 | 103,620 | -0.04(-1.39%) |
Aug 04, 2021 | 2.840 | 2.920 | 2.790 | 2.870 | 246,251 | +0.03(+1.06%) |
Aug 03, 2021 | 2.760 | 2.850 | 2.727 | 2.840 | 90,475 | +0.03(+1.07%) |