Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.610 | 5.740 | 5.540 | 5.660 | 1,619,940 | +0.06(+1.07%) |
Sep 29, 2021 | 5.690 | 5.710 | 5.580 | 5.600 | 1,416,362 | -0.05(-0.88%) |
Sep 28, 2021 | 5.820 | 5.910 | 5.650 | 5.650 | 2,008,988 | -0.24(-4.07%) |
Sep 27, 2021 | 5.680 | 5.940 | 5.650 | 5.890 | 2,233,971 | +0.19(+3.33%) |
Sep 24, 2021 | 5.950 | 5.970 | 5.680 | 5.700 | 2,225,258 | -0.30(-5.00%) |
Sep 23, 2021 | 6.020 | 6.170 | 6.000 | 6.000 | 1,848,589 | +0.10(+1.69%) |
Sep 22, 2021 | 5.740 | 6.040 | 5.730 | 5.900 | 2,163,972 | +0.23(+4.06%) |
Sep 21, 2021 | 5.740 | 5.820 | 5.630 | 5.670 | 1,841,332 | -0.05(-0.87%) |
Sep 20, 2021 | 5.720 | 5.760 | 5.590 | 5.720 | 2,228,579 | -0.25(-4.27%) |
Sep 17, 2021 | 5.880 | 5.980 | 5.785 | 5.975 | 1,968,153 | +0.04(+0.76%) |
Sep 16, 2021 | 5.910 | 5.980 | 5.870 | 5.930 | 954,790 | +0.02(+0.34%) |
Sep 15, 2021 | 5.850 | 6.030 | 5.825 | 5.910 | 1,373,897 | +0.08(+1.37%) |
Sep 14, 2021 | 6.060 | 6.095 | 5.800 | 5.830 | 2,425,829 | -0.22(-3.64%) |
Sep 13, 2021 | 6.190 | 6.210 | 6.010 | 6.050 | 1,469,417 | -0.08(-1.31%) |
Sep 10, 2021 | 6.240 | 6.250 | 6.120 | 6.130 | 1,503,621 | -0.08(-1.29%) |
Sep 09, 2021 | 6.160 | 6.280 | 6.065 | 6.210 | 1,656,689 | +0.06(+0.98%) |
Sep 08, 2021 | 6.360 | 6.360 | 6.140 | 6.150 | 1,932,477 | -0.22(-3.45%) |
Sep 07, 2021 | 6.500 | 6.587 | 6.360 | 6.370 | 1,150,487 | -0.13(-2.00%) |
Sep 03, 2021 | 6.610 | 6.680 | 6.440 | 6.500 | 1,373,189 | -0.10(-1.52%) |
Sep 02, 2021 | 6.470 | 6.710 | 6.450 | 6.600 | 1,492,961 | +0.13(+2.01%) |
Sep 01, 2021 | 6.620 | 6.721 | 6.444 | 6.470 | 1,610,632 | -0.14(-2.12%) |
Aug 31, 2021 | 6.380 | 6.700 | 6.380 | 6.610 | 1,741,286 | +0.20(+3.12%) |
Aug 30, 2021 | 6.510 | 6.510 | 6.350 | 6.410 | 1,294,402 | -0.07(-1.08%) |
Aug 27, 2021 | 6.400 | 6.540 | 6.370 | 6.480 | 1,110,120 | +0.07(+1.09%) |
Aug 26, 2021 | 6.530 | 6.600 | 6.350 | 6.410 | 1,266,677 | -0.10(-1.54%) |
Aug 25, 2021 | 6.580 | 6.620 | 6.441 | 6.510 | 1,154,853 | -0.08(-1.21%) |
Aug 24, 2021 | 6.420 | 6.600 | 6.340 | 6.590 | 1,519,209 | +0.21(+3.29%) |
Aug 23, 2021 | 6.210 | 6.440 | 6.210 | 6.380 | 1,219,031 | +0.21(+3.40%) |
Aug 20, 2021 | 6.150 | 6.330 | 6.130 | 6.170 | 1,250,096 | +0.01(+0.16%) |
Aug 19, 2021 | 6.450 | 6.490 | 6.140 | 6.160 | 1,986,072 | -0.24(-3.75%) |
Aug 18, 2021 | 6.390 | 6.720 | 6.250 | 6.400 | 1,812,355 | +0.03(+0.47%) |
Aug 17, 2021 | 6.350 | 6.550 | 6.310 | 6.370 | 1,303,388 | -0.05(-0.78%) |
Aug 16, 2021 | 6.380 | 6.560 | 6.300 | 6.420 | 2,151,499 | -0.05(-0.77%) |
Aug 13, 2021 | 6.650 | 6.660 | 6.410 | 6.470 | 4,230,272 | -0.17(-2.56%) |
Aug 12, 2021 | 6.950 | 6.950 | 6.570 | 6.640 | 3,014,900 | -0.28(-4.05%) |
Aug 11, 2021 | 7.210 | 7.220 | 6.860 | 6.920 | 2,660,095 | -0.32(-4.42%) |
Aug 10, 2021 | 7.170 | 7.330 | 7.060 | 7.240 | 1,778,345 | +0.02(+0.28%) |
Aug 09, 2021 | 7.220 | 7.280 | 7.040 | 7.220 | 2,051,663 | -0.09(-1.23%) |
Aug 06, 2021 | 7.400 | 7.480 | 7.080 | 7.310 | 1,522,839 | -0.10(-1.35%) |
Aug 05, 2021 | 7.130 | 7.560 | 7.071 | 7.410 | 1,793,134 | +0.30(+4.22%) |
Aug 04, 2021 | 7.290 | 7.415 | 7.100 | 7.110 | 1,383,661 | -0.28(-3.79%) |
Aug 03, 2021 | 7.350 | 7.400 | 7.270 | 7.390 | 900,945 | +0.06(+0.82%) |
Aug 02, 2021 | 7.390 | 7.605 | 7.320 | 7.330 | 962,878 | -0.04(-0.54%) |
Jul 30, 2021 | 7.500 | 7.600 | 7.360 | 7.370 | 850,429 | -0.19(-2.51%) |
Jul 29, 2021 | 7.740 | 7.760 | 7.460 | 7.560 | 1,248,577 | -0.08(-1.05%) |
Jul 28, 2021 | 7.250 | 7.690 | 7.180 | 7.640 | 2,527,057 | +0.51(+7.15%) |
Jul 27, 2021 | 7.250 | 7.285 | 7.020 | 7.130 | 1,351,238 | -0.16(-2.19%) |
Jul 26, 2021 | 7.100 | 7.380 | 7.050 | 7.290 | 1,326,589 | +0.14(+1.96%) |
Jul 23, 2021 | 7.240 | 7.247 | 7.045 | 7.150 | 871,357 | -0.08(-1.11%) |
Jul 22, 2021 | 7.480 | 7.500 | 7.205 | 7.230 | 893,294 | -0.20(-2.69%) |
Jul 21, 2021 | 7.340 | 7.490 | 7.280 | 7.430 | 923,102 | +0.10(+1.36%) |
Jul 20, 2021 | 7.190 | 7.360 | 7.000 | 7.330 | 1,035,091 | +0.17(+2.37%) |
Jul 19, 2021 | 7.030 | 7.180 | 6.950 | 7.160 | 2,035,157 | -0.02(-0.28%) |
Jul 16, 2021 | 7.580 | 7.590 | 7.120 | 7.180 | 2,041,944 | -0.36(-4.77%) |
Jul 15, 2021 | 7.720 | 7.740 | 7.390 | 7.540 | 1,707,503 | -0.13(-1.69%) |
Jul 14, 2021 | 8.210 | 8.260 | 7.640 | 7.670 | 2,114,033 | -0.44(-5.43%) |
Jul 13, 2021 | 8.150 | 8.595 | 8.090 | 8.110 | 2,621,251 | +0.07(+0.87%) |
Jul 12, 2021 | 8.020 | 8.137 | 7.880 | 8.040 | 1,305,875 | -0.03(-0.37%) |
Jul 09, 2021 | 8.050 | 8.130 | 7.901 | 8.070 | 1,050,152 | +0.08(+1.00%) |
Jul 08, 2021 | 7.770 | 8.030 | 7.735 | 7.990 | 1,186,944 | -0.01(-0.12%) |
Jul 07, 2021 | 8.100 | 8.140 | 7.730 | 8.000 | 2,305,882 | -0.10(-1.23%) |
Jul 06, 2021 | 8.330 | 8.420 | 8.090 | 8.100 | 1,797,959 | -0.25(-2.99%) |
Jul 02, 2021 | 8.620 | 8.620 | 8.270 | 8.350 | 1,616,579 | -0.23(-2.68%) |