Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.778 | 9.911 | 9.541 | 9.816 | 2,845,850 | +0.03(+0.29%) |
Sep 29, 2021 | 9.465 | 9.958 | 9.375 | 9.788 | 5,179,417 | +0.23(+2.38%) |
Sep 28, 2021 | 9.958 | 10.01 | 9.527 | 9.560 | 4,801,819 | -0.25(-2.51%) |
Sep 27, 2021 | 9.000 | 9.929 | 8.972 | 9.807 | 5,388,119 | +1.20(+13.88%) |
Sep 24, 2021 | 8.403 | 8.863 | 8.337 | 8.612 | 2,790,857 | +0.20(+2.37%) |
Sep 23, 2021 | 8.374 | 8.526 | 8.251 | 8.412 | 1,968,092 | +0.11(+1.37%) |
Sep 22, 2021 | 8.337 | 8.484 | 8.242 | 8.299 | 2,425,500 | +0.20(+2.46%) |
Sep 21, 2021 | 8.280 | 8.384 | 7.749 | 8.099 | 3,882,636 | -0.10(-1.27%) |
Sep 20, 2021 | 7.929 | 8.289 | 7.843 | 8.204 | 3,704,857 | +0.00(+0.00%) |
Sep 17, 2021 | 8.384 | 8.593 | 8.185 | 8.204 | 5,456,835 | -0.20(-2.37%) |
Sep 16, 2021 | 8.631 | 8.659 | 8.374 | 8.403 | 3,102,030 | -0.27(-3.06%) |
Sep 15, 2021 | 8.460 | 8.896 | 8.422 | 8.669 | 6,926,757 | +0.48(+5.91%) |
Sep 14, 2021 | 8.422 | 8.441 | 7.881 | 8.185 | 5,572,277 | -0.16(-1.93%) |
Sep 13, 2021 | 7.730 | 8.460 | 7.606 | 8.346 | 6,584,217 | +0.74(+9.73%) |
Sep 10, 2021 | 7.568 | 7.730 | 7.364 | 7.606 | 5,846,921 | +0.16(+2.17%) |
Sep 09, 2021 | 7.208 | 7.455 | 7.048 | 7.445 | 3,842,729 | +0.20(+2.75%) |
Sep 08, 2021 | 7.085 | 7.350 | 7.080 | 7.246 | 5,799,165 | +0.28(+4.09%) |
Sep 07, 2021 | 6.677 | 6.980 | 6.658 | 6.961 | 5,975,199 | +0.27(+3.97%) |
Sep 03, 2021 | 6.316 | 6.715 | 6.255 | 6.696 | 4,889,904 | +0.38(+6.01%) |
Sep 02, 2021 | 5.932 | 6.373 | 5.932 | 6.316 | 3,837,944 | +0.40(+6.73%) |
Sep 01, 2021 | 5.596 | 5.928 | 5.585 | 5.918 | 3,406,426 | +0.31(+5.58%) |
Aug 31, 2021 | 5.615 | 5.643 | 5.463 | 5.605 | 3,257,877 | -0.02(-0.34%) |
Aug 30, 2021 | 5.662 | 5.757 | 5.600 | 5.624 | 2,905,142 | -0.04(-0.67%) |
Aug 27, 2021 | 5.188 | 5.690 | 5.188 | 5.662 | 4,294,367 | +0.53(+10.35%) |
Aug 26, 2021 | 5.017 | 5.188 | 4.989 | 5.131 | 2,879,074 | +0.04(+0.74%) |
Aug 25, 2021 | 5.074 | 5.145 | 4.998 | 5.093 | 1,445,884 | +0.02(+0.37%) |
Aug 24, 2021 | 5.036 | 5.139 | 4.998 | 5.074 | 1,908,745 | +0.09(+1.71%) |
Aug 23, 2021 | 5.074 | 5.140 | 4.984 | 4.989 | 1,739,868 | +0.03(+0.57%) |
Aug 20, 2021 | 4.827 | 5.050 | 4.789 | 4.960 | 2,458,819 | +0.08(+1.55%) |
Aug 19, 2021 | 4.922 | 4.967 | 4.789 | 4.884 | 3,275,242 | -0.13(-2.65%) |
Aug 18, 2021 | 5.159 | 5.216 | 4.998 | 5.017 | 2,269,018 | -0.12(-2.40%) |
Aug 17, 2021 | 5.197 | 5.335 | 5.121 | 5.140 | 1,953,443 | -0.10(-1.99%) |
Aug 16, 2021 | 5.292 | 5.401 | 5.155 | 5.245 | 3,013,855 | -0.12(-2.30%) |
Aug 13, 2021 | 5.539 | 5.581 | 5.359 | 5.368 | 2,117,423 | -0.24(-4.23%) |
Aug 12, 2021 | 5.757 | 5.828 | 5.548 | 5.605 | 1,899,134 | -0.16(-2.80%) |
Aug 11, 2021 | 5.833 | 5.861 | 5.638 | 5.766 | 3,058,643 | -0.11(-1.94%) |
Aug 10, 2021 | 5.643 | 5.909 | 5.610 | 5.880 | 2,798,410 | +0.29(+5.26%) |
Aug 09, 2021 | 5.434 | 5.643 | 5.349 | 5.586 | 3,136,392 | +0.09(+1.55%) |
Aug 06, 2021 | 5.472 | 5.558 | 5.458 | 5.501 | 1,928,252 | +0.08(+1.40%) |
Aug 05, 2021 | 5.434 | 5.604 | 5.411 | 5.425 | 1,851,148 | +0.00(+0.00%) |
Aug 04, 2021 | 5.510 | 5.581 | 5.302 | 5.425 | 4,549,424 | -0.21(-3.70%) |
Aug 03, 2021 | 5.510 | 5.709 | 5.510 | 5.634 | 2,950,511 | +0.05(+0.85%) |
Aug 02, 2021 | 5.700 | 5.937 | 5.572 | 5.586 | 3,274,321 | -0.18(-3.13%) |
Jul 30, 2021 | 5.871 | 5.875 | 5.638 | 5.766 | 1,742,797 | -0.11(-1.94%) |
Jul 29, 2021 | 5.890 | 5.894 | 5.634 | 5.880 | 2,550,524 | +0.04(+0.65%) |
Jul 28, 2021 | 5.833 | 5.899 | 5.728 | 5.842 | 1,311,963 | +0.04(+0.65%) |
Jul 27, 2021 | 5.975 | 5.975 | 5.733 | 5.804 | 2,102,340 | -0.24(-3.92%) |
Jul 26, 2021 | 5.728 | 6.089 | 5.728 | 6.041 | 2,286,508 | +0.36(+6.34%) |
Jul 23, 2021 | 5.596 | 5.690 | 5.477 | 5.681 | 1,745,662 | +0.11(+2.04%) |
Jul 22, 2021 | 5.690 | 5.690 | 5.468 | 5.567 | 1,696,635 | -0.09(-1.51%) |
Jul 21, 2021 | 5.615 | 5.709 | 5.558 | 5.653 | 2,154,267 | +0.15(+2.76%) |
Jul 20, 2021 | 5.349 | 5.529 | 5.287 | 5.501 | 3,623,273 | +0.18(+3.39%) |
Jul 19, 2021 | 5.283 | 5.359 | 5.131 | 5.321 | 3,616,456 | -0.07(-1.23%) |
Jul 16, 2021 | 5.643 | 5.681 | 5.359 | 5.387 | 2,718,090 | -0.17(-3.07%) |
Jul 15, 2021 | 5.709 | 5.823 | 5.520 | 5.558 | 2,267,356 | -0.22(-3.78%) |
Jul 14, 2021 | 6.098 | 6.155 | 5.747 | 5.776 | 1,885,220 | -0.30(-4.99%) |
Jul 13, 2021 | 6.051 | 6.188 | 6.013 | 6.079 | 2,354,707 | +0.11(+1.91%) |
Jul 12, 2021 | 5.975 | 6.032 | 5.918 | 5.966 | 1,522,675 | -0.09(-1.41%) |
Jul 09, 2021 | 6.051 | 6.089 | 5.966 | 6.051 | 1,015,543 | +0.07(+1.11%) |
Jul 08, 2021 | 5.766 | 6.041 | 5.733 | 5.984 | 2,599,616 | +0.18(+3.10%) |
Jul 07, 2021 | 5.975 | 6.060 | 5.686 | 5.804 | 2,280,826 | -0.22(-3.62%) |
Jul 06, 2021 | 6.279 | 6.288 | 5.975 | 6.022 | 2,518,686 | -0.26(-4.08%) |
Jul 02, 2021 | 6.316 | 6.364 | 6.222 | 6.279 | 1,149,308 | -0.11(-1.78%) |