Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.550 | 5.690 | 5.475 | 5.630 | 4,710,293 | +0.09(+1.62%) |
Sep 29, 2021 | 5.630 | 5.790 | 5.505 | 5.540 | 2,192,541 | -0.06(-1.07%) |
Sep 28, 2021 | 5.900 | 5.940 | 5.560 | 5.600 | 3,070,725 | -0.27(-4.60%) |
Sep 27, 2021 | 5.880 | 6.110 | 5.850 | 5.870 | 1,833,525 | -0.05(-0.84%) |
Sep 24, 2021 | 6.040 | 6.100 | 5.850 | 5.920 | 1,869,397 | -0.17(-2.79%) |
Sep 23, 2021 | 5.960 | 6.160 | 5.930 | 6.090 | 2,348,813 | +0.15(+2.53%) |
Sep 22, 2021 | 5.790 | 5.980 | 5.750 | 5.940 | 2,480,337 | +0.13(+2.24%) |
Sep 21, 2021 | 5.820 | 5.990 | 5.780 | 5.810 | 2,354,841 | +0.05(+0.87%) |
Sep 20, 2021 | 6.260 | 6.260 | 5.730 | 5.760 | 4,129,729 | -0.61(-9.58%) |
Sep 17, 2021 | 6.200 | 6.440 | 6.060 | 6.370 | 28,011,040 | +0.31(+5.12%) |
Sep 16, 2021 | 5.920 | 6.140 | 5.790 | 6.060 | 2,421,859 | +0.15(+2.54%) |
Sep 15, 2021 | 5.870 | 6.010 | 5.740 | 5.910 | 3,053,353 | +0.02(+0.34%) |
Sep 14, 2021 | 6.310 | 6.380 | 5.780 | 5.890 | 3,120,447 | -0.40(-6.36%) |
Sep 13, 2021 | 6.370 | 6.540 | 6.120 | 6.290 | 3,659,023 | +0.01(+0.16%) |
Sep 10, 2021 | 6.290 | 6.490 | 6.120 | 6.280 | 3,196,468 | +0.01(+0.16%) |
Sep 09, 2021 | 6.100 | 6.405 | 6.030 | 6.270 | 2,990,373 | +0.19(+3.12%) |
Sep 08, 2021 | 6.120 | 6.235 | 6.010 | 6.080 | 3,322,859 | -0.04(-0.65%) |
Sep 07, 2021 | 6.100 | 6.330 | 6.055 | 6.120 | 3,425,033 | -0.01(-0.16%) |
Sep 03, 2021 | 6.200 | 6.380 | 6.110 | 6.130 | 3,957,414 | -0.12(-1.92%) |
Sep 02, 2021 | 6.260 | 6.390 | 6.065 | 6.250 | 2,611,598 | -0.03(-0.48%) |
Sep 01, 2021 | 6.010 | 6.330 | 5.760 | 6.280 | 4,511,289 | +0.28(+4.67%) |
Aug 31, 2021 | 5.970 | 6.299 | 5.950 | 6.000 | 4,699,607 | -0.03(-0.50%) |
Aug 30, 2021 | 6.070 | 6.210 | 5.830 | 6.030 | 5,342,362 | -0.07(-1.15%) |
Aug 27, 2021 | 5.940 | 6.260 | 5.940 | 6.100 | 7,301,467 | +0.46(+8.16%) |
Aug 26, 2021 | 5.940 | 5.940 | 5.630 | 5.640 | 1,856,646 | -0.33(-5.53%) |
Aug 25, 2021 | 6.020 | 6.080 | 5.830 | 5.970 | 2,031,724 | -0.06(-1.00%) |
Aug 24, 2021 | 6.210 | 6.330 | 5.960 | 6.030 | 2,848,729 | +0.03(+0.50%) |
Aug 23, 2021 | 6.010 | 6.100 | 5.785 | 6.000 | 4,987,171 | +0.03(+0.50%) |
Aug 20, 2021 | 5.860 | 6.051 | 5.810 | 5.970 | 1,174,164 | +0.11(+1.88%) |
Aug 19, 2021 | 5.980 | 6.001 | 5.760 | 5.860 | 1,964,009 | -0.14(-2.33%) |
Aug 18, 2021 | 6.080 | 6.135 | 5.970 | 6.000 | 3,199,040 | -0.07(-1.15%) |
Aug 17, 2021 | 6.310 | 6.410 | 5.970 | 6.070 | 3,909,287 | -0.31(-4.86%) |
Aug 16, 2021 | 6.480 | 6.610 | 6.350 | 6.380 | 2,171,123 | -0.17(-2.60%) |
Aug 13, 2021 | 6.820 | 6.820 | 6.530 | 6.550 | 1,873,657 | -0.27(-3.96%) |
Aug 12, 2021 | 6.900 | 6.980 | 6.710 | 6.820 | 1,612,327 | -0.14(-2.01%) |
Aug 11, 2021 | 6.920 | 6.985 | 6.835 | 6.960 | 1,110,091 | +0.05(+0.72%) |
Aug 10, 2021 | 7.000 | 7.160 | 6.910 | 6.910 | 1,044,221 | -0.09(-1.29%) |
Aug 09, 2021 | 7.140 | 7.200 | 6.950 | 7.000 | 1,585,003 | -0.24(-3.31%) |
Aug 06, 2021 | 7.320 | 7.565 | 7.200 | 7.240 | 2,866,003 | +0.02(+0.28%) |
Aug 05, 2021 | 7.840 | 7.930 | 7.050 | 7.220 | 2,188,927 | -0.50(-6.48%) |
Aug 04, 2021 | 7.545 | 7.870 | 7.545 | 7.720 | 1,191,837 | -0.04(-0.52%) |
Aug 03, 2021 | 7.910 | 7.940 | 7.600 | 7.760 | 1,263,599 | -0.11(-1.40%) |
Aug 02, 2021 | 8.110 | 8.110 | 7.690 | 7.870 | 2,108,909 | -0.18(-2.24%) |
Jul 30, 2021 | 8.070 | 8.130 | 7.980 | 8.050 | 1,463,173 | -0.03(-0.37%) |
Jul 29, 2021 | 8.200 | 8.250 | 8.041 | 8.080 | 1,287,063 | -0.04(-0.49%) |
Jul 28, 2021 | 8.000 | 8.260 | 7.980 | 8.120 | 1,461,947 | +0.20(+2.53%) |
Jul 27, 2021 | 7.780 | 7.950 | 7.650 | 7.920 | 1,315,700 | +0.09(+1.15%) |
Jul 26, 2021 | 7.860 | 8.070 | 7.750 | 7.830 | 1,174,223 | +0.05(+0.64%) |
Jul 23, 2021 | 7.900 | 7.930 | 7.630 | 7.780 | 1,274,298 | -0.05(-0.64%) |
Jul 22, 2021 | 7.950 | 7.980 | 7.565 | 7.830 | 1,782,573 | -0.17(-2.12%) |
Jul 21, 2021 | 7.590 | 8.020 | 7.520 | 8.000 | 2,580,320 | +0.47(+6.24%) |
Jul 20, 2021 | 7.270 | 7.580 | 7.180 | 7.530 | 2,636,310 | +0.32(+4.44%) |
Jul 19, 2021 | 6.910 | 7.275 | 6.770 | 7.210 | 1,567,012 | +0.14(+1.98%) |
Jul 16, 2021 | 7.190 | 7.270 | 6.980 | 7.070 | 1,925,987 | -0.04(-0.56%) |
Jul 15, 2021 | 6.920 | 7.120 | 6.800 | 7.110 | 1,808,500 | +0.13(+1.86%) |
Jul 14, 2021 | 7.000 | 7.060 | 6.800 | 6.980 | 2,160,358 | +0.02(+0.29%) |
Jul 13, 2021 | 7.100 | 7.190 | 6.860 | 6.960 | 1,625,878 | -0.22(-3.06%) |
Jul 12, 2021 | 7.180 | 7.205 | 6.920 | 7.180 | 1,934,142 | -0.03(-0.42%) |
Jul 09, 2021 | 7.650 | 7.650 | 7.170 | 7.210 | 3,202,465 | -0.05(-0.69%) |
Jul 08, 2021 | 7.470 | 7.530 | 7.155 | 7.260 | 4,520,558 | -0.39(-5.10%) |
Jul 07, 2021 | 8.050 | 8.130 | 7.470 | 7.650 | 4,647,695 | -0.55(-6.71%) |
Jul 06, 2021 | 9.360 | 9.360 | 8.180 | 8.200 | 4,365,721 | -1.12(-12.02%) |
Jul 02, 2021 | 9.430 | 9.430 | 9.215 | 9.320 | 1,631,926 | -0.02(-0.21%) |