Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.090 | 5.290 | 5.040 | 5.180 | 34,416 | -0.01(-0.19%) |
Sep 29, 2021 | 5.270 | 5.630 | 5.030 | 5.190 | 353,262 | -0.11(-2.08%) |
Sep 28, 2021 | 5.420 | 5.430 | 5.200 | 5.300 | 74,899 | -0.12(-2.21%) |
Sep 27, 2021 | 5.480 | 5.650 | 5.290 | 5.420 | 206,174 | -0.06(-1.09%) |
Sep 24, 2021 | 5.690 | 5.690 | 5.480 | 5.480 | 78,138 | -0.17(-3.01%) |
Sep 23, 2021 | 5.590 | 5.850 | 5.510 | 5.650 | 89,865 | +0.06(+1.07%) |
Sep 22, 2021 | 5.480 | 5.830 | 5.430 | 5.590 | 106,696 | +0.11(+2.01%) |
Sep 21, 2021 | 5.560 | 5.900 | 5.440 | 5.480 | 147,898 | -0.07(-1.26%) |
Sep 20, 2021 | 5.720 | 5.835 | 5.540 | 5.550 | 80,374 | -0.45(-7.50%) |
Sep 17, 2021 | 6.160 | 6.160 | 5.800 | 6.000 | 75,441 | -0.15(-2.44%) |
Sep 16, 2021 | 5.510 | 6.360 | 5.510 | 6.150 | 307,307 | +0.73(+13.47%) |
Sep 15, 2021 | 5.520 | 5.641 | 5.360 | 5.420 | 49,182 | -0.09(-1.63%) |
Sep 14, 2021 | 5.800 | 5.960 | 5.500 | 5.510 | 206,168 | -0.37(-6.29%) |
Sep 13, 2021 | 6.040 | 6.128 | 5.810 | 5.880 | 85,074 | -0.16(-2.65%) |
Sep 10, 2021 | 6.180 | 6.190 | 6.010 | 6.040 | 152,252 | -0.16(-2.58%) |
Sep 09, 2021 | 6.100 | 6.485 | 6.040 | 6.200 | 337,484 | -0.06(-0.96%) |
Sep 08, 2021 | 6.400 | 6.440 | 6.190 | 6.260 | 120,244 | -0.14(-2.19%) |
Sep 07, 2021 | 6.350 | 6.470 | 6.222 | 6.400 | 145,289 | +0.01(+0.16%) |
Sep 03, 2021 | 6.460 | 6.605 | 6.310 | 6.390 | 121,696 | -0.06(-0.93%) |
Sep 02, 2021 | 6.670 | 6.700 | 6.440 | 6.450 | 87,063 | -0.15(-2.27%) |
Sep 01, 2021 | 6.700 | 7.150 | 6.420 | 6.600 | 230,966 | -0.12(-1.79%) |
Aug 31, 2021 | 6.320 | 7.090 | 6.130 | 6.720 | 527,482 | +0.40(+6.33%) |
Aug 30, 2021 | 6.290 | 6.515 | 6.050 | 6.320 | 160,865 | +0.02(+0.32%) |
Aug 27, 2021 | 6.130 | 6.383 | 6.010 | 6.300 | 355,235 | +0.23(+3.79%) |
Aug 26, 2021 | 5.970 | 6.720 | 5.830 | 6.070 | 371,374 | +0.00(+0.00%) |
Aug 25, 2021 | 6.190 | 6.430 | 5.900 | 6.070 | 440,295 | -0.11(-1.78%) |
Aug 24, 2021 | 5.500 | 6.700 | 5.410 | 6.180 | 660,778 | +0.69(+12.57%) |
Aug 23, 2021 | 5.580 | 5.580 | 5.300 | 5.490 | 249,950 | +0.15(+2.81%) |
Aug 20, 2021 | 5.500 | 5.600 | 5.330 | 5.340 | 148,593 | -0.29(-5.15%) |
Aug 19, 2021 | 5.910 | 5.990 | 5.200 | 5.630 | 586,921 | -0.30(-5.06%) |
Aug 18, 2021 | 5.740 | 6.080 | 5.440 | 5.930 | 217,416 | +0.30(+5.33%) |
Aug 17, 2021 | 5.840 | 5.880 | 5.590 | 5.630 | 178,403 | -0.26(-4.41%) |
Aug 16, 2021 | 6.440 | 6.440 | 5.800 | 5.890 | 155,035 | -0.61(-9.38%) |
Aug 13, 2021 | 6.730 | 6.950 | 6.450 | 6.500 | 168,112 | -0.36(-5.25%) |
Aug 12, 2021 | 7.000 | 7.130 | 6.810 | 6.860 | 77,916 | -0.14(-2.00%) |
Aug 11, 2021 | 7.170 | 7.290 | 6.910 | 7.000 | 139,208 | -0.31(-4.24%) |
Aug 10, 2021 | 7.550 | 7.550 | 7.082 | 7.310 | 108,914 | -0.03(-0.41%) |
Aug 09, 2021 | 7.150 | 7.476 | 6.903 | 7.340 | 149,456 | +0.20(+2.80%) |
Aug 06, 2021 | 7.260 | 7.370 | 7.010 | 7.140 | 127,580 | -0.17(-2.33%) |
Aug 05, 2021 | 7.270 | 7.470 | 7.240 | 7.310 | 118,150 | -0.19(-2.53%) |
Aug 04, 2021 | 7.650 | 7.860 | 7.360 | 7.500 | 121,366 | -0.31(-3.97%) |
Aug 03, 2021 | 7.700 | 7.930 | 7.580 | 7.810 | 123,859 | -0.05(-0.64%) |
Aug 02, 2021 | 7.720 | 8.300 | 7.700 | 7.860 | 299,642 | +0.18(+2.34%) |
Jul 30, 2021 | 7.960 | 7.990 | 7.550 | 7.680 | 105,004 | -0.07(-0.90%) |
Jul 29, 2021 | 7.766 | 7.960 | 7.470 | 7.750 | 118,643 | -0.05(-0.64%) |
Jul 28, 2021 | 7.390 | 8.245 | 7.390 | 7.800 | 285,638 | +0.20(+2.63%) |
Jul 27, 2021 | 8.130 | 8.150 | 7.370 | 7.600 | 366,032 | -0.56(-6.86%) |
Jul 26, 2021 | 8.340 | 8.400 | 8.080 | 8.160 | 298,056 | -0.19(-2.28%) |
Jul 23, 2021 | 8.910 | 9.000 | 8.250 | 8.350 | 295,231 | -0.68(-7.53%) |
Jul 22, 2021 | 9.110 | 9.630 | 9.010 | 9.030 | 233,290 | -0.38(-4.04%) |
Jul 21, 2021 | 8.810 | 10.38 | 8.530 | 9.410 | 681,724 | +0.60(+6.81%) |
Jul 20, 2021 | 8.880 | 9.160 | 8.580 | 8.810 | 329,467 | -0.18(-2.00%) |
Jul 19, 2021 | 8.510 | 9.260 | 8.300 | 8.990 | 530,654 | +0.30(+3.45%) |
Jul 16, 2021 | 9.050 | 9.500 | 8.640 | 8.690 | 389,656 | -0.51(-5.54%) |
Jul 15, 2021 | 9.250 | 10.80 | 8.810 | 9.200 | 685,428 | +0.09(+0.99%) |
Jul 14, 2021 | 10.28 | 10.28 | 9.020 | 9.110 | 527,069 | -0.95(-9.44%) |
Jul 13, 2021 | 10.95 | 11.77 | 10.06 | 10.06 | 818,931 | -1.29(-11.37%) |
Jul 12, 2021 | 11.50 | 12.49 | 10.83 | 11.35 | 1,162,429 | +0.13(+1.16%) |
Jul 09, 2021 | 11.65 | 12.18 | 10.33 | 11.22 | 2,330,823 | -1.66(-12.89%) |
Jul 08, 2021 | 8.600 | 13.65 | 8.150 | 12.88 | 11,865,603 | +3.88(+43.11%) |
Jul 07, 2021 | 10.05 | 10.22 | 8.820 | 9.000 | 584,097 | -1.27(-12.37%) |
Jul 06, 2021 | 10.80 | 10.88 | 10.20 | 10.27 | 386,887 | -0.79(-7.14%) |
Jul 02, 2021 | 11.84 | 11.95 | 10.81 | 11.06 | 405,874 | -0.78(-6.59%) |