Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.120 | 6.245 | 5.910 | 6.080 | 114,749 | -0.03(-0.49%) |
Sep 29, 2021 | 6.750 | 6.900 | 6.110 | 6.110 | 218,082 | -0.63(-9.35%) |
Sep 28, 2021 | 6.770 | 7.020 | 6.550 | 6.740 | 274,637 | +0.04(+0.60%) |
Sep 27, 2021 | 7.570 | 7.580 | 6.610 | 6.700 | 545,050 | -1.00(-12.99%) |
Sep 24, 2021 | 7.300 | 7.750 | 7.300 | 7.700 | 411,891 | +0.35(+4.76%) |
Sep 23, 2021 | 6.510 | 7.490 | 6.510 | 7.350 | 514,919 | +0.90(+13.95%) |
Sep 22, 2021 | 6.200 | 6.550 | 6.120 | 6.450 | 190,780 | +0.14(+2.22%) |
Sep 21, 2021 | 7.060 | 7.270 | 6.000 | 6.310 | 667,232 | -0.78(-11.00%) |
Sep 20, 2021 | 6.880 | 7.240 | 6.830 | 7.090 | 237,884 | -0.02(-0.28%) |
Sep 17, 2021 | 7.800 | 7.839 | 6.910 | 7.110 | 408,282 | -0.77(-9.77%) |
Sep 16, 2021 | 7.600 | 8.095 | 7.500 | 7.880 | 477,984 | +0.31(+4.10%) |
Sep 15, 2021 | 7.020 | 8.300 | 7.015 | 7.570 | 889,225 | +0.68(+9.87%) |
Sep 14, 2021 | 7.110 | 8.150 | 6.560 | 6.890 | 2,217,892 | -0.20(-2.82%) |
Sep 13, 2021 | 6.160 | 7.200 | 6.160 | 7.090 | 688,282 | +1.05(+17.38%) |
Sep 10, 2021 | 5.820 | 6.240 | 5.800 | 6.040 | 294,396 | +0.29(+5.04%) |
Sep 09, 2021 | 5.520 | 5.940 | 5.520 | 5.750 | 263,032 | +0.33(+6.09%) |
Sep 08, 2021 | 5.850 | 5.873 | 5.370 | 5.420 | 169,509 | -0.36(-6.23%) |
Sep 07, 2021 | 5.350 | 5.800 | 5.320 | 5.780 | 229,256 | +0.50(+9.47%) |
Sep 03, 2021 | 5.220 | 5.300 | 5.180 | 5.280 | 78,171 | +0.09(+1.73%) |
Sep 02, 2021 | 5.170 | 5.255 | 5.170 | 5.190 | 50,786 | +0.03(+0.58%) |
Sep 01, 2021 | 5.190 | 5.210 | 5.140 | 5.160 | 34,089 | +0.02(+0.39%) |
Aug 31, 2021 | 5.160 | 5.236 | 5.140 | 5.140 | 69,405 | +0.01(+0.19%) |
Aug 30, 2021 | 5.060 | 5.310 | 5.046 | 5.130 | 165,296 | +0.15(+3.01%) |
Aug 27, 2021 | 5.020 | 5.080 | 4.960 | 4.980 | 65,459 | -0.05(-0.99%) |
Aug 26, 2021 | 4.890 | 5.100 | 4.851 | 5.030 | 102,978 | +0.14(+2.86%) |
Aug 25, 2021 | 4.990 | 5.090 | 4.890 | 4.890 | 141,598 | -0.05(-1.01%) |
Aug 24, 2021 | 4.829 | 5.070 | 4.776 | 4.940 | 152,852 | +0.16(+3.35%) |
Aug 23, 2021 | 4.530 | 4.850 | 4.530 | 4.780 | 322,711 | +0.26(+5.75%) |
Aug 20, 2021 | 4.500 | 4.600 | 4.480 | 4.520 | 79,964 | +0.02(+0.44%) |
Aug 19, 2021 | 4.310 | 4.530 | 4.280 | 4.500 | 156,274 | +0.15(+3.45%) |
Aug 18, 2021 | 4.180 | 4.420 | 4.180 | 4.350 | 80,655 | +0.15(+3.57%) |
Aug 17, 2021 | 4.090 | 4.240 | 4.030 | 4.200 | 101,711 | +0.05(+1.20%) |
Aug 16, 2021 | 4.220 | 4.220 | 3.997 | 4.150 | 76,713 | -0.13(-3.04%) |
Aug 13, 2021 | 4.580 | 4.600 | 4.250 | 4.280 | 206,730 | -0.30(-6.55%) |
Aug 12, 2021 | 4.410 | 4.640 | 4.381 | 4.580 | 88,452 | +0.13(+2.92%) |
Aug 11, 2021 | 4.630 | 4.680 | 4.344 | 4.450 | 110,398 | -0.16(-3.47%) |
Aug 10, 2021 | 4.730 | 4.740 | 4.520 | 4.610 | 65,228 | -0.16(-3.35%) |
Aug 09, 2021 | 4.620 | 4.790 | 4.540 | 4.770 | 123,042 | +0.19(+4.15%) |
Aug 06, 2021 | 4.630 | 4.640 | 4.460 | 4.580 | 46,088 | +0.03(+0.66%) |
Aug 05, 2021 | 4.500 | 4.800 | 4.500 | 4.550 | 139,999 | -0.08(-1.73%) |
Aug 04, 2021 | 4.270 | 4.740 | 4.220 | 4.630 | 300,287 | +0.36(+8.43%) |
Aug 03, 2021 | 4.270 | 4.300 | 4.130 | 4.270 | 58,162 | +0.02(+0.47%) |
Aug 02, 2021 | 4.260 | 4.360 | 4.172 | 4.250 | 54,950 | +0.05(+1.19%) |
Jul 30, 2021 | 4.200 | 4.290 | 4.130 | 4.200 | 125,362 | -0.04(-0.94%) |
Jul 29, 2021 | 4.390 | 4.400 | 4.170 | 4.240 | 506,479 | -0.09(-2.08%) |
Jul 28, 2021 | 4.140 | 4.330 | 4.093 | 4.330 | 2,785,591 | +0.25(+6.13%) |
Jul 27, 2021 | 4.180 | 4.224 | 4.030 | 4.080 | 30,057 | -0.11(-2.63%) |
Jul 26, 2021 | 4.210 | 4.360 | 4.150 | 4.190 | 60,444 | +0.03(+0.72%) |
Jul 23, 2021 | 4.170 | 4.260 | 4.130 | 4.160 | 35,153 | -0.01(-0.24%) |
Jul 22, 2021 | 4.230 | 4.333 | 4.116 | 4.170 | 31,667 | -0.05(-1.18%) |
Jul 21, 2021 | 4.400 | 4.430 | 4.200 | 4.220 | 88,390 | -0.17(-3.87%) |
Jul 20, 2021 | 4.010 | 4.470 | 3.855 | 4.390 | 376,744 | +0.38(+9.48%) |
Jul 19, 2021 | 3.800 | 4.049 | 3.700 | 4.010 | 70,992 | +0.01(+0.25%) |
Jul 16, 2021 | 3.990 | 4.040 | 3.980 | 4.000 | 64,295 | +0.01(+0.25%) |
Jul 15, 2021 | 4.010 | 4.020 | 3.950 | 3.990 | 63,558 | +0.00(+0.00%) |
Jul 14, 2021 | 4.010 | 4.030 | 3.970 | 3.990 | 32,867 | -0.04(-0.99%) |
Jul 13, 2021 | 4.240 | 4.280 | 3.988 | 4.030 | 54,288 | -0.19(-4.50%) |
Jul 12, 2021 | 4.060 | 4.260 | 4.060 | 4.220 | 88,805 | +0.18(+4.46%) |
Jul 09, 2021 | 3.980 | 4.090 | 3.930 | 4.040 | 31,099 | +0.06(+1.51%) |
Jul 08, 2021 | 3.890 | 4.040 | 3.890 | 3.980 | 29,374 | -0.04(-1.00%) |
Jul 07, 2021 | 4.010 | 4.140 | 3.950 | 4.020 | 55,587 | +0.02(+0.50%) |
Jul 06, 2021 | 3.920 | 4.040 | 3.840 | 4.000 | 61,110 | +0.00(+0.00%) |
Jul 02, 2021 | 4.080 | 4.100 | 4.000 | 4.000 | 65,753 | -0.08(-1.96%) |