Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.710 | 5.730 | 5.420 | 5.480 | 238,931 | -0.26(-4.53%) |
Sep 29, 2021 | 5.730 | 5.990 | 5.650 | 5.740 | 399,806 | +0.01(+0.17%) |
Sep 28, 2021 | 5.770 | 5.860 | 5.600 | 5.730 | 435,010 | +0.03(+0.53%) |
Sep 27, 2021 | 5.360 | 5.760 | 5.360 | 5.700 | 627,113 | +0.53(+10.25%) |
Sep 24, 2021 | 5.490 | 5.500 | 4.860 | 5.170 | 538,073 | -0.20(-3.72%) |
Sep 23, 2021 | 4.800 | 5.490 | 4.790 | 5.370 | 975,171 | +0.71(+15.24%) |
Sep 22, 2021 | 4.590 | 4.900 | 4.570 | 4.660 | 667,740 | +0.61(+15.06%) |
Sep 21, 2021 | 4.130 | 4.160 | 3.970 | 4.050 | 214,526 | -0.03(-0.74%) |
Sep 20, 2021 | 4.100 | 4.180 | 4.000 | 4.080 | 367,135 | +0.08(+2.00%) |
Sep 17, 2021 | 3.960 | 4.050 | 3.900 | 4.000 | 285,467 | +0.00(+0.00%) |
Sep 16, 2021 | 3.950 | 4.070 | 3.840 | 4.000 | 316,971 | +0.02(+0.50%) |
Sep 15, 2021 | 3.710 | 3.980 | 3.700 | 3.980 | 186,399 | +0.24(+6.42%) |
Sep 14, 2021 | 3.970 | 3.970 | 3.680 | 3.740 | 179,532 | -0.16(-4.10%) |
Sep 13, 2021 | 4.000 | 4.040 | 3.850 | 3.900 | 185,254 | -0.12(-2.99%) |
Sep 10, 2021 | 4.040 | 4.070 | 3.930 | 4.020 | 154,880 | +0.02(+0.50%) |
Sep 09, 2021 | 3.930 | 4.030 | 3.900 | 4.000 | 187,061 | +0.09(+2.30%) |
Sep 08, 2021 | 4.000 | 4.120 | 3.820 | 3.910 | 404,410 | -0.03(-0.76%) |
Sep 07, 2021 | 3.850 | 4.050 | 3.800 | 3.940 | 489,219 | +0.25(+6.78%) |
Sep 03, 2021 | 3.690 | 3.690 | 3.690 | 0 | +0.27(+7.89%) | |
Sep 02, 2021 | 3.200 | 3.430 | 3.190 | 3.420 | 485,089 | +0.23(+7.21%) |
Sep 01, 2021 | 3.150 | 3.260 | 3.150 | 3.190 | 61,642 | +0.04(+1.27%) |
Aug 31, 2021 | 3.200 | 3.340 | 3.040 | 3.150 | 210,370 | -0.11(-3.37%) |
Aug 30, 2021 | 2.860 | 3.340 | 2.860 | 3.260 | 280,900 | +0.33(+11.26%) |
Aug 27, 2021 | 2.850 | 2.950 | 2.810 | 2.930 | 52,309 | +0.03(+1.03%) |
Aug 26, 2021 | 2.800 | 2.900 | 2.800 | 2.900 | 22,761 | +0.04(+1.40%) |
Aug 25, 2021 | 2.820 | 2.860 | 2.790 | 2.860 | 32,208 | +0.08(+2.88%) |
Aug 24, 2021 | 2.890 | 2.910 | 2.770 | 2.780 | 63,825 | -0.04(-1.42%) |
Aug 23, 2021 | 2.900 | 2.900 | 2.780 | 2.820 | 72,048 | -0.04(-1.40%) |
Aug 20, 2021 | 2.930 | 2.930 | 2.810 | 2.860 | 16,917 | +0.01(+0.35%) |
Aug 19, 2021 | 2.950 | 2.950 | 2.710 | 2.850 | 94,381 | -0.06(-2.06%) |
Aug 18, 2021 | 2.960 | 2.970 | 2.900 | 2.910 | 33,856 | -0.05(-1.69%) |
Aug 17, 2021 | 2.850 | 2.990 | 2.850 | 2.960 | 92,310 | +0.14(+4.96%) |
Aug 16, 2021 | 2.850 | 2.900 | 2.820 | 2.820 | 37,372 | -0.08(-2.76%) |
Aug 13, 2021 | 2.810 | 2.960 | 2.800 | 2.900 | 41,529 | +0.05(+1.75%) |
Aug 12, 2021 | 2.870 | 2.900 | 2.830 | 2.850 | 28,375 | -0.05(-1.72%) |
Aug 11, 2021 | 2.920 | 2.950 | 2.860 | 2.900 | 39,036 | +0.02(+0.69%) |
Aug 10, 2021 | 2.920 | 2.940 | 2.810 | 2.880 | 54,350 | +0.00(+0.00%) |
Aug 09, 2021 | 2.930 | 2.930 | 2.820 | 2.880 | 42,511 | +0.00(+0.00%) |
Aug 06, 2021 | 3.010 | 3.010 | 2.880 | 2.880 | 73,028 | -0.09(-3.03%) |
Aug 05, 2021 | 2.950 | 3.000 | 2.860 | 2.970 | 39,859 | +0.09(+3.13%) |
Aug 04, 2021 | 2.910 | 2.950 | 2.840 | 2.880 | 48,760 | +0.00(+0.00%) |
Aug 03, 2021 | 2.950 | 3.010 | 2.880 | 2.880 | 91,796 | -0.15(-4.95%) |
Jul 30, 2021 | 3.030 | 3.030 | 3.030 | 0 | +0.16(+5.57%) | |
Jul 29, 2021 | 2.830 | 2.990 | 2.830 | 2.870 | 60,974 | +0.00(+0.00%) |
Jul 28, 2021 | 2.940 | 2.950 | 2.820 | 2.870 | 114,568 | -0.03(-1.03%) |
Jul 27, 2021 | 3.040 | 3.040 | 2.880 | 2.900 | 47,764 | -0.05(-1.69%) |
Jul 26, 2021 | 3.030 | 3.070 | 2.870 | 2.950 | 123,966 | -0.12(-3.91%) |
Jul 23, 2021 | 3.050 | 3.110 | 3.000 | 3.070 | 61,931 | -0.03(-0.97%) |
Jul 22, 2021 | 3.120 | 3.130 | 2.990 | 3.100 | 99,370 | -0.05(-1.59%) |
Jul 21, 2021 | 3.190 | 3.220 | 3.110 | 3.150 | 28,873 | +0.00(+0.00%) |
Jul 20, 2021 | 3.020 | 3.280 | 2.920 | 3.150 | 95,056 | +0.10(+3.28%) |
Jul 19, 2021 | 3.200 | 3.320 | 3.040 | 3.050 | 167,371 | -0.20(-6.15%) |
Jul 16, 2021 | 3.230 | 3.320 | 3.180 | 3.250 | 55,634 | -0.03(-0.91%) |
Jul 15, 2021 | 3.330 | 3.370 | 3.250 | 3.280 | 23,323 | -0.07(-2.09%) |
Jul 14, 2021 | 3.370 | 3.400 | 3.300 | 3.350 | 70,449 | +0.02(+0.60%) |
Jul 13, 2021 | 3.230 | 3.350 | 3.220 | 3.330 | 78,105 | +0.05(+1.52%) |
Jul 12, 2021 | 3.260 | 3.350 | 3.210 | 3.280 | 36,652 | +0.05(+1.55%) |
Jul 09, 2021 | 3.200 | 3.230 | 3.070 | 3.230 | 73,195 | +0.02(+0.62%) |
Jul 08, 2021 | 3.070 | 3.210 | 2.850 | 3.210 | 220,024 | +0.07(+2.23%) |
Jul 07, 2021 | 3.260 | 3.300 | 3.110 | 3.140 | 62,120 | -0.13(-3.98%) |
Jul 06, 2021 | 3.430 | 3.470 | 3.150 | 3.270 | 356,688 | -0.17(-4.94%) |
Jul 05, 2021 | 3.500 | 3.510 | 3.430 | 3.440 | 76,155 | -0.04(-1.15%) |