Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.800 | 6.395 | 5.850 | 6.219 | 309,486 | +0.39(+6.62%) |
Sep 29, 2021 | 5.900 | 6.000 | 5.720 | 5.833 | 59,909 | -0.12(-1.95%) |
Sep 28, 2021 | 6.105 | 6.290 | 5.859 | 5.949 | 48,648 | -0.28(-4.51%) |
Sep 27, 2021 | 6.000 | 6.298 | 5.992 | 6.230 | 51,472 | +0.24(+4.02%) |
Sep 24, 2021 | 6.094 | 6.094 | 5.860 | 5.989 | 66,901 | -0.26(-4.11%) |
Sep 23, 2021 | 6.400 | 6.400 | 6.200 | 6.246 | 65,313 | +0.01(+0.10%) |
Sep 22, 2021 | 5.800 | 6.288 | 5.800 | 6.240 | 100,417 | +0.27(+4.45%) |
Sep 21, 2021 | 5.900 | 6.095 | 5.889 | 5.974 | 56,631 | +0.09(+1.48%) |
Sep 20, 2021 | 6.299 | 6.299 | 5.719 | 5.887 | 164,134 | -0.55(-8.53%) |
Sep 17, 2021 | 6.645 | 6.695 | 6.370 | 6.436 | 88,466 | -0.17(-2.65%) |
Sep 16, 2021 | 6.700 | 6.840 | 6.529 | 6.611 | 110,117 | -0.23(-3.40%) |
Sep 15, 2021 | 6.900 | 7.346 | 6.620 | 6.844 | 269,685 | +0.07(+0.97%) |
Sep 14, 2021 | 7.200 | 7.200 | 6.701 | 6.778 | 128,266 | -0.42(-5.89%) |
Sep 13, 2021 | 7.315 | 7.347 | 7.100 | 7.202 | 157,376 | +0.06(+0.81%) |
Sep 10, 2021 | 7.426 | 7.599 | 7.070 | 7.144 | 344,073 | -0.33(-4.47%) |
Sep 09, 2021 | 7.210 | 7.650 | 7.203 | 7.478 | 157,138 | +0.19(+2.59%) |
Sep 08, 2021 | 7.660 | 7.946 | 7.200 | 7.289 | 195,647 | -0.50(-6.43%) |
Sep 07, 2021 | 8.000 | 8.190 | 7.700 | 7.790 | 124,084 | -0.11(-1.39%) |
Sep 03, 2021 | 8.131 | 8.397 | 7.801 | 7.900 | 245,560 | -0.39(-4.70%) |
Sep 02, 2021 | 8.671 | 8.978 | 8.152 | 8.290 | 450,576 | -0.51(-5.82%) |
Sep 01, 2021 | 9.200 | 9.199 | 8.606 | 8.802 | 248,861 | -0.77(-8.05%) |
Aug 31, 2021 | 10.10 | 10.20 | 9.100 | 9.573 | 624,716 | -0.10(-1.00%) |
Aug 30, 2021 | 9.900 | 10.70 | 9.235 | 9.670 | 761,480 | +0.15(+1.62%) |
Aug 27, 2021 | 9.200 | 10.20 | 9.101 | 9.516 | 519,157 | +0.34(+3.66%) |
Aug 26, 2021 | 9.000 | 9.931 | 9.000 | 9.180 | 450,585 | -0.38(-3.99%) |
Aug 25, 2021 | 8.495 | 10.30 | 8.400 | 9.562 | 1,035,037 | +0.40(+4.34%) |
Aug 24, 2021 | 9.200 | 9.399 | 8.500 | 9.164 | 1,022,811 | -1.04(-10.16%) |
Aug 23, 2021 | 9.000 | 11.30 | 8.300 | 10.20 | 6,270,490 | +2.30(+29.13%) |
Aug 20, 2021 | 13.40 | 15.90 | 7.400 | 7.899 | 21,266,004 | +1.37(+20.91%) |
Aug 19, 2021 | 7.100 | 7.173 | 6.400 | 6.533 | 85,010 | -0.64(-8.90%) |
Aug 18, 2021 | 7.200 | 7.350 | 7.020 | 7.171 | 35,465 | +0.02(+0.25%) |
Aug 17, 2021 | 7.335 | 7.600 | 7.000 | 7.153 | 71,976 | -0.18(-2.49%) |
Aug 16, 2021 | 7.650 | 7.673 | 7.200 | 7.336 | 52,304 | -0.26(-3.47%) |
Aug 13, 2021 | 8.146 | 8.250 | 7.500 | 7.600 | 77,003 | -0.50(-6.18%) |
Aug 12, 2021 | 8.250 | 8.278 | 8.004 | 8.101 | 37,082 | -0.30(-3.56%) |
Aug 11, 2021 | 8.598 | 8.754 | 8.035 | 8.400 | 72,935 | -0.30(-3.45%) |
Aug 10, 2021 | 9.059 | 9.300 | 8.400 | 8.700 | 94,828 | -0.20(-2.25%) |
Aug 09, 2021 | 8.800 | 9.497 | 8.705 | 8.900 | 221,788 | +0.04(+0.51%) |
Aug 06, 2021 | 8.858 | 9.460 | 8.601 | 8.855 | 195,764 | +0.16(+1.82%) |
Aug 05, 2021 | 8.498 | 8.830 | 8.310 | 8.697 | 70,406 | +0.09(+1.02%) |
Aug 04, 2021 | 8.200 | 10.80 | 8.050 | 8.609 | 633,587 | +0.31(+3.77%) |
Aug 03, 2021 | 8.800 | 8.750 | 8.200 | 8.296 | 26,578 | -0.28(-3.26%) |
Aug 02, 2021 | 8.300 | 8.900 | 8.210 | 8.576 | 61,780 | +0.43(+5.23%) |
Jul 30, 2021 | 8.500 | 8.639 | 8.102 | 8.150 | 28,905 | -0.36(-4.26%) |
Jul 29, 2021 | 8.900 | 9.085 | 8.513 | 8.513 | 42,130 | -0.37(-4.13%) |
Jul 28, 2021 | 8.531 | 9.158 | 8.500 | 8.880 | 61,635 | +0.57(+6.79%) |
Jul 27, 2021 | 8.800 | 8.800 | 8.301 | 8.315 | 83,436 | -0.99(-10.59%) |
Jul 26, 2021 | 8.400 | 11.20 | 8.152 | 9.300 | 527,471 | +1.20(+14.81%) |
Jul 23, 2021 | 9.051 | 9.051 | 8.000 | 8.100 | 52,852 | -0.85(-9.50%) |
Jul 22, 2021 | 9.100 | 9.200 | 8.880 | 8.950 | 15,897 | -0.25(-2.72%) |
Jul 21, 2021 | 8.920 | 9.499 | 8.794 | 9.200 | 53,362 | +0.45(+5.18%) |
Jul 20, 2021 | 8.850 | 8.900 | 8.500 | 8.747 | 24,939 | +0.05(+0.54%) |
Jul 19, 2021 | 8.900 | 8.900 | 8.311 | 8.700 | 36,545 | -0.42(-4.65%) |
Jul 16, 2021 | 9.996 | 10.00 | 9.100 | 9.124 | 68,509 | -1.08(-10.55%) |
Jul 15, 2021 | 9.900 | 10.50 | 9.600 | 10.20 | 49,297 | +0.10(+0.99%) |
Jul 14, 2021 | 9.700 | 10.40 | 9.701 | 10.10 | 85,602 | +0.10(+1.00%) |
Jul 13, 2021 | 11.00 | 11.50 | 9.600 | 10.00 | 236,246 | -0.90(-8.26%) |
Jul 12, 2021 | 10.90 | 11.90 | 10.30 | 10.90 | 494,501 | -0.30(-2.68%) |
Jul 09, 2021 | 10.20 | 13.00 | 9.900 | 11.20 | 903,900 | +1.21(+12.11%) |
Jul 08, 2021 | 9.604 | 10.50 | 9.604 | 9.990 | 54,161 | -0.71(-6.64%) |
Jul 07, 2021 | 11.30 | 11.40 | 9.927 | 10.70 | 119,433 | -0.50(-4.46%) |
Jul 06, 2021 | 11.80 | 12.40 | 11.10 | 11.20 | 110,610 | -0.80(-6.67%) |
Jul 02, 2021 | 13.60 | 13.78 | 11.60 | 12.00 | 106,884 | -1.70(-12.41%) |