Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.81 | 11.15 | 9.650 | 10.09 | 647,075 | -0.41(-3.90%) |
Sep 29, 2021 | 9.930 | 12.42 | 9.930 | 10.50 | 7,220,026 | +1.20(+12.90%) |
Sep 28, 2021 | 7.850 | 9.390 | 7.400 | 9.300 | 212,977 | +1.42(+18.02%) |
Sep 27, 2021 | 8.270 | 8.300 | 7.800 | 7.880 | 68,905 | -0.32(-3.90%) |
Sep 24, 2021 | 8.200 | 8.250 | 7.930 | 8.200 | 87,604 | -0.07(-0.85%) |
Sep 23, 2021 | 7.500 | 8.690 | 7.500 | 8.270 | 462,489 | +1.32(+18.99%) |
Sep 22, 2021 | 6.790 | 6.990 | 6.645 | 6.950 | 63,285 | +0.33(+4.98%) |
Sep 21, 2021 | 6.120 | 6.640 | 6.110 | 6.620 | 48,593 | +0.52(+8.52%) |
Sep 20, 2021 | 5.780 | 6.140 | 5.527 | 6.100 | 45,533 | +0.11(+1.84%) |
Sep 17, 2021 | 5.810 | 5.990 | 5.770 | 5.990 | 35,648 | +0.18(+3.10%) |
Sep 16, 2021 | 5.910 | 6.100 | 5.760 | 5.810 | 28,575 | -0.05(-0.85%) |
Sep 15, 2021 | 5.900 | 5.990 | 5.810 | 5.860 | 20,922 | +0.03(+0.51%) |
Sep 14, 2021 | 6.130 | 6.240 | 5.810 | 5.830 | 80,351 | -0.37(-5.97%) |
Sep 13, 2021 | 6.710 | 6.780 | 6.100 | 6.200 | 61,167 | -0.39(-5.92%) |
Sep 10, 2021 | 6.650 | 6.900 | 6.400 | 6.590 | 63,497 | +0.09(+1.38%) |
Sep 09, 2021 | 6.520 | 6.650 | 6.450 | 6.500 | 80,041 | +0.00(+0.00%) |
Sep 08, 2021 | 6.480 | 6.706 | 6.230 | 6.500 | 105,623 | +0.04(+0.62%) |
Sep 07, 2021 | 6.250 | 6.690 | 6.100 | 6.460 | 161,204 | +0.45(+7.49%) |
Sep 03, 2021 | 5.250 | 6.500 | 5.200 | 6.010 | 523,980 | +0.84(+16.25%) |
Sep 02, 2021 | 4.780 | 5.240 | 4.780 | 5.170 | 41,057 | +0.46(+9.77%) |
Sep 01, 2021 | 4.850 | 4.850 | 4.700 | 4.710 | 45,781 | -0.16(-3.29%) |
Aug 31, 2021 | 5.100 | 5.100 | 4.850 | 4.870 | 22,774 | -0.19(-3.75%) |
Aug 30, 2021 | 5.180 | 5.250 | 5.040 | 5.060 | 9,913 | -0.12(-2.32%) |
Aug 27, 2021 | 5.130 | 5.255 | 5.130 | 5.180 | 12,776 | +0.06(+1.17%) |
Aug 26, 2021 | 5.290 | 5.400 | 5.120 | 5.120 | 12,058 | -0.22(-4.12%) |
Aug 25, 2021 | 5.240 | 5.420 | 5.240 | 5.340 | 29,813 | +0.16(+3.09%) |
Aug 24, 2021 | 4.760 | 5.290 | 4.750 | 5.180 | 40,859 | +0.48(+10.21%) |
Aug 23, 2021 | 4.700 | 4.850 | 4.560 | 4.700 | 39,649 | -0.02(-0.42%) |
Aug 20, 2021 | 5.000 | 5.000 | 4.620 | 4.720 | 43,970 | -0.13(-2.68%) |
Aug 19, 2021 | 5.000 | 5.070 | 4.830 | 4.850 | 24,570 | -0.16(-3.19%) |
Aug 18, 2021 | 5.150 | 5.260 | 4.980 | 5.010 | 36,897 | -0.14(-2.72%) |
Aug 17, 2021 | 5.400 | 5.400 | 5.120 | 5.150 | 30,667 | -0.10(-1.90%) |
Aug 16, 2021 | 5.450 | 5.480 | 5.200 | 5.250 | 12,481 | -0.20(-3.67%) |
Aug 13, 2021 | 5.400 | 5.590 | 5.400 | 5.450 | 31,541 | +0.10(+1.87%) |
Aug 12, 2021 | 5.400 | 5.460 | 5.280 | 5.350 | 34,625 | +0.11(+2.10%) |
Aug 11, 2021 | 5.640 | 5.640 | 5.220 | 5.240 | 39,229 | -0.45(-7.91%) |
Aug 10, 2021 | 5.610 | 5.730 | 5.610 | 5.690 | 13,601 | +0.07(+1.25%) |
Aug 09, 2021 | 5.560 | 5.740 | 5.400 | 5.620 | 20,083 | +0.12(+2.18%) |
Aug 06, 2021 | 5.400 | 5.760 | 5.400 | 5.500 | 31,844 | +0.11(+2.04%) |
Aug 05, 2021 | 5.110 | 5.470 | 5.110 | 5.390 | 31,991 | +0.17(+3.26%) |
Aug 04, 2021 | 5.240 | 5.440 | 5.160 | 5.220 | 18,857 | +0.02(+0.38%) |
Aug 03, 2021 | 5.390 | 5.390 | 5.100 | 5.200 | 25,788 | -0.16(-2.99%) |
Aug 02, 2021 | 5.420 | 5.590 | 5.300 | 5.360 | 25,565 | -0.06(-1.11%) |
Jul 30, 2021 | 5.480 | 5.480 | 5.340 | 5.420 | 19,212 | -0.09(-1.63%) |
Jul 29, 2021 | 5.660 | 5.840 | 5.510 | 5.510 | 38,915 | -0.15(-2.65%) |
Jul 28, 2021 | 5.620 | 5.740 | 5.500 | 5.660 | 22,959 | +0.03(+0.53%) |
Jul 27, 2021 | 5.600 | 5.640 | 5.480 | 5.630 | 24,854 | -0.01(-0.18%) |
Jul 26, 2021 | 5.760 | 5.850 | 5.580 | 5.640 | 35,944 | -0.17(-2.93%) |
Jul 23, 2021 | 6.000 | 6.000 | 5.650 | 5.810 | 21,445 | -0.14(-2.35%) |
Jul 22, 2021 | 5.830 | 6.030 | 5.820 | 5.950 | 7,567 | +0.12(+2.06%) |
Jul 21, 2021 | 5.850 | 6.100 | 5.830 | 5.830 | 13,958 | -0.02(-0.34%) |
Jul 20, 2021 | 5.750 | 6.010 | 5.750 | 5.850 | 27,994 | +0.15(+2.63%) |
Jul 19, 2021 | 5.800 | 5.800 | 5.550 | 5.700 | 22,524 | -0.10(-1.72%) |
Jul 16, 2021 | 6.000 | 6.000 | 5.800 | 5.800 | 11,721 | -0.12(-2.03%) |
Jul 15, 2021 | 5.890 | 5.950 | 5.800 | 5.920 | 11,454 | +0.07(+1.20%) |
Jul 14, 2021 | 5.910 | 6.000 | 5.815 | 5.850 | 26,564 | -0.06(-1.02%) |
Jul 13, 2021 | 6.150 | 6.150 | 5.910 | 5.910 | 11,947 | -0.20(-3.27%) |
Jul 12, 2021 | 6.000 | 6.240 | 6.000 | 6.110 | 17,253 | +0.14(+2.35%) |
Jul 09, 2021 | 6.060 | 6.180 | 5.830 | 5.970 | 12,111 | -0.05(-0.91%) |
Jul 08, 2021 | 5.900 | 6.138 | 5.750 | 6.025 | 25,383 | +0.03(+0.58%) |
Jul 07, 2021 | 6.180 | 6.225 | 5.860 | 5.990 | 34,702 | -0.13(-2.12%) |
Jul 06, 2021 | 6.070 | 6.310 | 5.950 | 6.120 | 36,262 | +0.04(+0.66%) |
Jul 02, 2021 | 6.250 | 6.270 | 6.060 | 6.080 | 18,958 | -0.22(-3.49%) |