Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.700 | 6.920 | 6.520 | 6.650 | 14,251 | -0.00(-0.08%) |
Sep 29, 2021 | 6.840 | 6.970 | 6.430 | 6.655 | 41,474 | -0.29(-4.24%) |
Sep 28, 2021 | 6.940 | 6.980 | 6.700 | 6.950 | 20,710 | +0.09(+1.31%) |
Sep 27, 2021 | 6.790 | 7.000 | 6.660 | 6.860 | 13,780 | +0.05(+0.73%) |
Sep 24, 2021 | 6.920 | 7.000 | 6.710 | 6.810 | 21,182 | -0.03(-0.44%) |
Sep 23, 2021 | 6.920 | 7.170 | 6.270 | 6.840 | 42,196 | -0.10(-1.44%) |
Sep 22, 2021 | 6.390 | 7.240 | 6.390 | 6.940 | 210,237 | +0.65(+10.33%) |
Sep 21, 2021 | 6.280 | 6.740 | 5.850 | 6.290 | 119,188 | +0.04(+0.64%) |
Sep 20, 2021 | 5.940 | 6.250 | 5.760 | 6.250 | 41,105 | +0.25(+4.17%) |
Sep 17, 2021 | 5.870 | 6.510 | 5.780 | 6.000 | 66,921 | +0.05(+0.84%) |
Sep 16, 2021 | 6.090 | 6.290 | 5.870 | 5.950 | 18,272 | -0.11(-1.82%) |
Sep 15, 2021 | 5.850 | 6.230 | 5.760 | 6.060 | 16,329 | +0.28(+4.84%) |
Sep 14, 2021 | 6.300 | 6.300 | 5.780 | 5.780 | 19,732 | -0.24(-3.99%) |
Sep 13, 2021 | 5.930 | 6.120 | 5.846 | 6.020 | 44,099 | +0.02(+0.33%) |
Sep 10, 2021 | 6.080 | 6.080 | 5.857 | 6.000 | 57,843 | -0.17(-2.76%) |
Sep 09, 2021 | 5.810 | 6.175 | 5.770 | 6.170 | 76,607 | +0.22(+3.70%) |
Sep 08, 2021 | 6.070 | 6.160 | 5.710 | 5.950 | 22,182 | -0.01(-0.17%) |
Sep 07, 2021 | 6.142 | 6.142 | 5.960 | 5.960 | 7,938 | -0.15(-2.45%) |
Sep 03, 2021 | 6.000 | 6.300 | 5.783 | 6.110 | 36,077 | -0.21(-3.32%) |
Sep 02, 2021 | 6.375 | 6.375 | 6.162 | 6.320 | 13,945 | -0.06(-0.94%) |
Sep 01, 2021 | 6.190 | 6.390 | 6.080 | 6.380 | 18,457 | +0.11(+1.75%) |
Aug 31, 2021 | 6.200 | 6.450 | 6.039 | 6.270 | 37,539 | +0.06(+0.97%) |
Aug 30, 2021 | 6.000 | 6.280 | 6.000 | 6.210 | 17,479 | +0.19(+3.16%) |
Aug 27, 2021 | 5.620 | 6.490 | 5.570 | 6.020 | 93,488 | +0.38(+6.74%) |
Aug 26, 2021 | 5.610 | 5.696 | 5.500 | 5.640 | 33,355 | +0.14(+2.55%) |
Aug 25, 2021 | 5.250 | 5.570 | 5.070 | 5.500 | 62,160 | +0.25(+4.76%) |
Aug 24, 2021 | 5.260 | 5.300 | 5.090 | 5.250 | 79,853 | -0.04(-0.76%) |
Aug 23, 2021 | 5.000 | 5.290 | 5.000 | 5.290 | 55,103 | +0.36(+7.30%) |
Aug 20, 2021 | 4.940 | 5.100 | 4.770 | 4.930 | 157,322 | -0.07(-1.40%) |
Aug 19, 2021 | 5.040 | 5.100 | 4.900 | 5.000 | 138,054 | -0.10(-1.96%) |
Aug 18, 2021 | 5.150 | 5.200 | 4.750 | 5.100 | 126,083 | -0.12(-2.30%) |
Aug 17, 2021 | 5.220 | 5.370 | 5.050 | 5.220 | 49,022 | -0.09(-1.69%) |
Aug 16, 2021 | 5.530 | 5.600 | 5.180 | 5.310 | 59,686 | -0.17(-3.10%) |
Aug 13, 2021 | 5.940 | 5.940 | 5.360 | 5.480 | 67,015 | -0.33(-5.68%) |
Aug 12, 2021 | 5.740 | 5.960 | 5.450 | 5.810 | 46,982 | +0.13(+2.29%) |
Aug 11, 2021 | 5.580 | 5.790 | 5.360 | 5.680 | 35,860 | +0.14(+2.53%) |
Aug 10, 2021 | 5.850 | 5.850 | 5.540 | 5.540 | 22,273 | -0.31(-5.30%) |
Aug 09, 2021 | 5.500 | 6.020 | 5.500 | 5.850 | 90,746 | +0.38(+6.95%) |
Aug 06, 2021 | 5.600 | 5.630 | 5.470 | 5.470 | 36,153 | -0.14(-2.50%) |
Aug 05, 2021 | 5.310 | 5.610 | 5.257 | 5.610 | 82,924 | +0.33(+6.25%) |
Aug 04, 2021 | 5.350 | 5.420 | 5.260 | 5.280 | 34,841 | -0.09(-1.68%) |
Aug 03, 2021 | 5.440 | 5.520 | 5.270 | 5.370 | 53,766 | -0.09(-1.65%) |
Aug 02, 2021 | 5.480 | 5.540 | 5.410 | 5.460 | 27,203 | -0.02(-0.36%) |
Jul 30, 2021 | 5.520 | 5.640 | 5.450 | 5.480 | 85,092 | +0.00(+0.00%) |
Jul 29, 2021 | 5.657 | 5.680 | 5.401 | 5.480 | 19,328 | -0.20(-3.52%) |
Jul 28, 2021 | 5.540 | 5.840 | 5.540 | 5.680 | 19,879 | +0.18(+3.27%) |
Jul 27, 2021 | 5.760 | 5.800 | 5.140 | 5.500 | 164,912 | -0.29(-5.01%) |
Jul 26, 2021 | 6.050 | 6.080 | 5.700 | 5.790 | 21,802 | -0.23(-3.82%) |
Jul 23, 2021 | 5.850 | 6.105 | 5.825 | 6.020 | 24,227 | +0.16(+2.73%) |
Jul 22, 2021 | 6.180 | 6.190 | 5.850 | 5.860 | 157,180 | -0.44(-6.98%) |
Jul 21, 2021 | 6.300 | 6.420 | 6.070 | 6.300 | 132,735 | -0.08(-1.25%) |
Jul 20, 2021 | 6.040 | 6.430 | 5.910 | 6.380 | 95,361 | +0.36(+5.98%) |
Jul 19, 2021 | 5.610 | 6.050 | 5.500 | 6.020 | 163,639 | +0.51(+9.26%) |
Jul 16, 2021 | 5.570 | 5.600 | 5.500 | 5.510 | 111,279 | +0.01(+0.18%) |
Jul 15, 2021 | 6.230 | 6.230 | 5.430 | 5.500 | 270,040 | -0.77(-12.28%) |
Jul 14, 2021 | 6.300 | 6.840 | 5.910 | 6.270 | 1,088,350 | -0.31(-4.71%) |
Jul 13, 2021 | 6.110 | 6.700 | 6.070 | 6.580 | 1,625,278 | +0.45(+7.34%) |
Jul 12, 2021 | 6.170 | 6.370 | 6.010 | 6.130 | 34,082 | -0.11(-1.76%) |
Jul 09, 2021 | 6.260 | 6.323 | 6.180 | 6.240 | 36,031 | -0.02(-0.32%) |
Jul 08, 2021 | 6.140 | 6.330 | 5.954 | 6.260 | 55,316 | +0.00(+0.00%) |
Jul 07, 2021 | 6.660 | 6.660 | 6.150 | 6.260 | 190,217 | -0.45(-6.71%) |
Jul 06, 2021 | 6.920 | 6.920 | 6.650 | 6.710 | 113,156 | -0.28(-4.01%) |
Jul 02, 2021 | 7.050 | 7.050 | 6.660 | 6.990 | 200,596 | -0.16(-2.24%) |