Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.230 | 5.430 | 5.150 | 5.320 | 10,795,198 | +0.07(+1.33%) |
Sep 29, 2021 | 5.730 | 5.770 | 5.220 | 5.250 | 15,598,666 | -0.41(-7.24%) |
Sep 28, 2021 | 5.840 | 5.920 | 5.320 | 5.660 | 24,627,412 | -0.29(-4.87%) |
Sep 27, 2021 | 5.720 | 6.110 | 5.620 | 5.950 | 15,265,031 | +0.27(+4.75%) |
Sep 24, 2021 | 6.000 | 6.080 | 5.650 | 5.680 | 17,024,000 | -0.42(-6.89%) |
Sep 23, 2021 | 6.320 | 6.540 | 6.020 | 6.100 | 19,925,904 | -0.16(-2.56%) |
Sep 22, 2021 | 6.460 | 6.680 | 6.220 | 6.260 | 17,619,682 | -0.21(-3.25%) |
Sep 21, 2021 | 6.500 | 6.740 | 6.130 | 6.470 | 33,709,788 | -0.02(-0.31%) |
Sep 20, 2021 | 7.030 | 7.360 | 6.120 | 6.490 | 96,930,128 | -0.21(-3.13%) |
Sep 17, 2021 | 6.470 | 7.420 | 6.350 | 6.700 | 139,679,152 | +0.70(+11.67%) |
Sep 16, 2021 | 5.630 | 6.050 | 5.620 | 6.000 | 25,268,528 | +0.32(+5.63%) |
Sep 15, 2021 | 5.680 | 5.950 | 5.400 | 5.680 | 22,439,084 | -0.08(-1.39%) |
Sep 14, 2021 | 6.200 | 6.649 | 5.580 | 5.760 | 60,268,424 | -0.22(-3.68%) |
Sep 13, 2021 | 5.240 | 6.320 | 5.190 | 5.980 | 49,534,724 | +0.83(+16.12%) |
Sep 10, 2021 | 5.380 | 5.405 | 5.120 | 5.150 | 8,127,909 | -0.21(-3.92%) |
Sep 09, 2021 | 5.320 | 5.480 | 5.270 | 5.360 | 3,563,920 | +0.02(+0.37%) |
Sep 08, 2021 | 5.580 | 5.620 | 5.300 | 5.340 | 5,800,252 | -0.25(-4.47%) |
Sep 07, 2021 | 5.710 | 5.910 | 5.475 | 5.590 | 10,080,144 | -0.07(-1.24%) |
Sep 03, 2021 | 5.810 | 6.030 | 5.560 | 5.660 | 9,494,687 | -0.07(-1.22%) |
Sep 02, 2021 | 5.550 | 5.860 | 5.450 | 5.730 | 9,005,794 | +0.26(+4.75%) |
Sep 01, 2021 | 5.620 | 5.800 | 5.400 | 5.470 | 8,872,462 | -0.03(-0.55%) |
Aug 31, 2021 | 5.340 | 5.640 | 5.220 | 5.500 | 9,691,520 | +0.16(+3.00%) |
Aug 30, 2021 | 5.230 | 6.230 | 5.150 | 5.340 | 32,500,868 | +0.16(+3.09%) |
Aug 27, 2021 | 4.910 | 5.286 | 4.900 | 5.180 | 7,661,595 | +0.27(+5.50%) |
Aug 26, 2021 | 4.990 | 5.140 | 4.870 | 4.910 | 3,513,259 | -0.11(-2.19%) |
Aug 25, 2021 | 5.110 | 5.140 | 4.960 | 5.020 | 4,883,805 | -0.11(-2.14%) |
Aug 24, 2021 | 4.900 | 5.210 | 4.840 | 5.130 | 6,442,799 | +0.24(+4.91%) |
Aug 23, 2021 | 4.860 | 4.900 | 4.630 | 4.890 | 7,205,759 | +0.05(+1.03%) |
Aug 20, 2021 | 4.670 | 4.900 | 4.640 | 4.840 | 4,294,804 | +0.15(+3.20%) |
Aug 19, 2021 | 4.800 | 4.935 | 4.665 | 4.690 | 4,479,558 | -0.14(-2.90%) |
Aug 18, 2021 | 4.800 | 5.085 | 4.710 | 4.830 | 7,725,529 | +0.02(+0.42%) |
Aug 17, 2021 | 4.750 | 4.970 | 4.640 | 4.810 | 5,360,666 | -0.06(-1.23%) |
Aug 16, 2021 | 5.020 | 5.030 | 4.840 | 4.870 | 5,485,845 | -0.16(-3.18%) |
Aug 13, 2021 | 5.140 | 5.200 | 4.985 | 5.030 | 6,298,687 | -0.17(-3.27%) |
Aug 12, 2021 | 5.300 | 5.490 | 5.170 | 5.200 | 7,592,037 | -0.13(-2.44%) |
Aug 11, 2021 | 5.200 | 5.710 | 5.170 | 5.330 | 21,757,612 | +0.25(+4.92%) |
Aug 10, 2021 | 5.410 | 5.460 | 4.930 | 5.080 | 39,085,864 | -1.62(-24.24%) |
Aug 09, 2021 | 6.830 | 6.855 | 6.630 | 6.705 | 9,023,572 | -0.12(-1.83%) |
Aug 06, 2021 | 6.910 | 7.020 | 6.780 | 6.830 | 3,009,714 | -0.12(-1.73%) |
Aug 05, 2021 | 6.810 | 7.010 | 6.680 | 6.950 | 2,887,013 | +0.18(+2.66%) |
Aug 04, 2021 | 6.870 | 6.995 | 6.715 | 6.770 | 3,275,000 | -0.21(-3.01%) |
Aug 03, 2021 | 7.210 | 7.210 | 6.810 | 6.980 | 3,852,510 | -0.25(-3.46%) |
Aug 02, 2021 | 7.050 | 7.360 | 7.010 | 7.230 | 2,534,325 | +0.17(+2.41%) |
Jul 30, 2021 | 6.900 | 7.135 | 6.880 | 7.060 | 2,226,470 | +0.05(+0.71%) |
Jul 29, 2021 | 6.970 | 7.130 | 6.878 | 7.010 | 2,763,875 | +0.13(+1.89%) |
Jul 28, 2021 | 6.740 | 7.000 | 6.740 | 6.880 | 2,754,544 | +0.21(+3.15%) |
Jul 27, 2021 | 6.760 | 6.850 | 6.590 | 6.670 | 3,255,027 | -0.18(-2.63%) |
Jul 26, 2021 | 6.860 | 7.025 | 6.780 | 6.850 | 2,712,642 | -0.06(-0.87%) |
Jul 23, 2021 | 7.120 | 7.190 | 6.860 | 6.910 | 3,854,429 | -0.19(-2.68%) |
Jul 22, 2021 | 7.390 | 7.410 | 7.070 | 7.100 | 4,942,981 | -0.35(-4.70%) |
Jul 21, 2021 | 7.430 | 7.640 | 7.020 | 7.450 | 14,833,643 | +0.47(+6.73%) |
Jul 20, 2021 | 6.870 | 7.010 | 6.700 | 6.980 | 4,416,237 | +0.10(+1.45%) |
Jul 19, 2021 | 6.610 | 6.920 | 6.540 | 6.880 | 3,561,757 | +0.05(+0.73%) |
Jul 16, 2021 | 7.020 | 7.020 | 6.710 | 6.830 | 3,863,604 | -0.09(-1.30%) |
Jul 15, 2021 | 6.940 | 7.022 | 6.800 | 6.920 | 4,774,921 | -0.08(-1.14%) |
Jul 14, 2021 | 7.280 | 7.340 | 6.960 | 7.000 | 7,867,174 | -0.38(-5.15%) |
Jul 13, 2021 | 7.570 | 7.618 | 7.282 | 7.380 | 8,314,038 | -0.33(-4.28%) |
Jul 12, 2021 | 7.760 | 7.780 | 7.460 | 7.710 | 4,363,046 | -0.11(-1.41%) |
Jul 09, 2021 | 7.800 | 7.870 | 7.680 | 7.820 | 3,657,370 | +0.22(+2.89%) |
Jul 08, 2021 | 7.470 | 7.820 | 7.320 | 7.600 | 5,579,753 | -0.19(-2.44%) |
Jul 07, 2021 | 7.910 | 8.070 | 7.735 | 7.790 | 5,708,922 | -0.16(-2.01%) |
Jul 06, 2021 | 8.460 | 8.462 | 7.910 | 7.950 | 7,095,342 | -0.54(-6.36%) |
Jul 02, 2021 | 8.340 | 8.560 | 8.200 | 8.490 | 3,845,379 | +0.10(+1.19%) |