Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.570 | 5.835 | 5.550 | 5.610 | 227,396 | -0.14(-2.43%) |
Sep 29, 2021 | 5.550 | 5.950 | 5.310 | 5.750 | 495,761 | +0.21(+3.79%) |
Sep 28, 2021 | 5.850 | 5.990 | 5.250 | 5.540 | 891,748 | -0.41(-6.89%) |
Sep 27, 2021 | 6.150 | 6.200 | 5.800 | 5.950 | 456,448 | -0.30(-4.80%) |
Sep 24, 2021 | 6.150 | 6.420 | 6.150 | 6.250 | 611,920 | +0.11(+1.79%) |
Sep 23, 2021 | 5.890 | 6.250 | 5.710 | 6.140 | 1,057,998 | +0.46(+8.10%) |
Sep 22, 2021 | 5.540 | 5.880 | 5.250 | 5.680 | 824,431 | +0.59(+11.59%) |
Sep 21, 2021 | 4.790 | 5.100 | 4.760 | 5.090 | 592,351 | +0.27(+5.60%) |
Sep 20, 2021 | 4.570 | 4.980 | 4.570 | 4.820 | 556,814 | -0.18(-3.60%) |
Sep 17, 2021 | 4.930 | 5.000 | 4.710 | 5.000 | 547,414 | +0.04(+0.81%) |
Sep 16, 2021 | 5.130 | 5.140 | 4.860 | 4.960 | 444,589 | +0.13(+2.69%) |
Sep 15, 2021 | 4.840 | 5.000 | 4.520 | 4.830 | 839,973 | +0.08(+1.68%) |
Sep 14, 2021 | 4.900 | 4.980 | 4.520 | 4.750 | 1,423,286 | -0.27(-5.38%) |
Sep 13, 2021 | 5.350 | 5.580 | 4.960 | 5.020 | 1,311,063 | -0.22(-4.20%) |
Sep 10, 2021 | 4.740 | 5.330 | 4.270 | 5.240 | 4,838,037 | +0.42(+8.71%) |
Sep 09, 2021 | 5.270 | 5.380 | 4.810 | 4.820 | 3,425,397 | -0.74(-13.31%) |
Sep 08, 2021 | 6.000 | 6.000 | 5.450 | 5.560 | 1,428,631 | -0.46(-7.64%) |
Sep 07, 2021 | 6.130 | 6.500 | 5.950 | 6.020 | 760,692 | -0.25(-3.99%) |
Sep 03, 2021 | 6.420 | 6.420 | 6.160 | 6.270 | 386,130 | -0.16(-2.49%) |
Sep 02, 2021 | 6.340 | 6.760 | 6.200 | 6.430 | 416,525 | +0.01(+0.23%) |
Sep 01, 2021 | 6.150 | 6.590 | 6.150 | 6.415 | 288,065 | -0.02(-0.25%) |
Aug 31, 2021 | 6.670 | 6.750 | 6.280 | 6.431 | 274,756 | -0.17(-2.56%) |
Aug 30, 2021 | 6.200 | 6.900 | 5.800 | 6.600 | 1,270,760 | +0.34(+5.43%) |
Aug 27, 2021 | 6.470 | 6.500 | 6.210 | 6.260 | 650,516 | -0.23(-3.54%) |
Aug 26, 2021 | 6.430 | 6.770 | 6.350 | 6.490 | 530,210 | -0.01(-0.15%) |
Aug 25, 2021 | 6.690 | 6.720 | 6.250 | 6.500 | 879,356 | -0.26(-3.85%) |
Aug 24, 2021 | 6.990 | 7.075 | 6.530 | 6.760 | 1,048,767 | -0.33(-4.65%) |
Aug 23, 2021 | 7.200 | 7.200 | 6.900 | 7.090 | 805,715 | -0.15(-2.07%) |
Aug 20, 2021 | 6.850 | 7.350 | 6.550 | 7.240 | 742,628 | +0.34(+4.93%) |
Aug 19, 2021 | 7.250 | 7.990 | 6.850 | 6.900 | 2,620,737 | -0.26(-3.63%) |
Aug 18, 2021 | 6.270 | 7.240 | 6.260 | 7.160 | 1,529,127 | +0.90(+14.38%) |
Aug 17, 2021 | 6.070 | 6.460 | 6.070 | 6.260 | 753,904 | -0.08(-1.26%) |
Aug 16, 2021 | 6.610 | 6.630 | 6.110 | 6.340 | 811,646 | -0.39(-5.79%) |
Aug 13, 2021 | 6.510 | 6.900 | 6.510 | 6.730 | 467,532 | -0.03(-0.44%) |
Aug 12, 2021 | 6.950 | 6.990 | 6.310 | 6.760 | 1,062,052 | -0.23(-3.29%) |
Aug 11, 2021 | 6.790 | 6.990 | 6.450 | 6.990 | 944,399 | +0.54(+8.37%) |
Aug 10, 2021 | 5.850 | 6.480 | 5.410 | 6.450 | 2,484,035 | +0.75(+13.16%) |
Aug 09, 2021 | 6.720 | 6.730 | 5.100 | 5.700 | 7,202,896 | -1.34(-19.03%) |
Aug 06, 2021 | 7.810 | 7.810 | 7.030 | 7.040 | 1,738,392 | -0.73(-9.40%) |
Aug 05, 2021 | 7.710 | 8.010 | 7.540 | 7.770 | 1,537,024 | -0.37(-4.55%) |
Aug 04, 2021 | 8.400 | 8.470 | 7.820 | 8.140 | 1,014,148 | -0.08(-0.97%) |
Aug 03, 2021 | 8.010 | 8.510 | 7.290 | 8.220 | 2,526,995 | -0.38(-4.42%) |
Aug 02, 2021 | 8.400 | 8.940 | 8.375 | 8.600 | 1,512,733 | +0.23(+2.75%) |
Jul 30, 2021 | 8.200 | 8.380 | 8.070 | 8.370 | 901,329 | +0.00(+0.00%) |
Jul 29, 2021 | 8.450 | 8.450 | 8.040 | 8.370 | 895,418 | +0.16(+1.95%) |
Jul 28, 2021 | 8.310 | 8.550 | 8.020 | 8.210 | 1,325,589 | +0.28(+3.53%) |
Jul 27, 2021 | 8.270 | 8.270 | 7.350 | 7.930 | 2,164,076 | -0.38(-4.57%) |
Jul 26, 2021 | 8.170 | 8.860 | 8.010 | 8.310 | 2,476,198 | +0.39(+4.92%) |
Jul 23, 2021 | 9.400 | 9.650 | 6.310 | 7.920 | 12,096,731 | -1.47(-15.65%) |
Jul 22, 2021 | 9.890 | 10.20 | 9.250 | 9.390 | 3,762,504 | -0.36(-3.69%) |
Jul 21, 2021 | 9.580 | 9.920 | 8.830 | 9.750 | 4,546,785 | +0.92(+10.42%) |
Jul 20, 2021 | 8.850 | 9.980 | 8.625 | 8.830 | 7,807,288 | +0.72(+8.88%) |
Jul 19, 2021 | 7.640 | 8.110 | 7.450 | 8.110 | 3,083,201 | +0.56(+7.42%) |
Jul 16, 2021 | 7.300 | 7.850 | 7.295 | 7.550 | 2,911,898 | +0.25(+3.42%) |
Jul 15, 2021 | 6.800 | 7.310 | 6.790 | 7.300 | 2,812,261 | +0.59(+8.79%) |
Jul 14, 2021 | 6.420 | 6.900 | 6.200 | 6.710 | 2,411,290 | -0.23(-3.31%) |
Jul 13, 2021 | 7.020 | 7.200 | 6.350 | 6.940 | 4,696,991 | +0.11(+1.54%) |
Jul 12, 2021 | 6.290 | 6.920 | 6.040 | 6.835 | 4,963,882 | +0.85(+14.30%) |
Jul 09, 2021 | 5.890 | 6.020 | 5.700 | 5.980 | 3,539,840 | +0.21(+3.59%) |
Jul 08, 2021 | 5.400 | 5.900 | 5.390 | 5.772 | 3,377,614 | +0.39(+7.30%) |
Jul 07, 2021 | 4.980 | 5.500 | 4.250 | 5.380 | 4,169,519 | +0.41(+8.25%) |
Jul 06, 2021 | 5.510 | 5.850 | 4.890 | 4.970 | 8,356,389 | +0.19(+3.97%) |
Jul 02, 2021 | 4.110 | 4.980 | 4.020 | 4.780 | 5,698,397 | +0.88(+22.56%) |