Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.050 | 5.340 | 4.850 | 5.080 | 595,301 | +0.09(+1.80%) |
Sep 29, 2021 | 5.160 | 5.240 | 4.750 | 4.990 | 2,162,074 | -0.22(-4.22%) |
Sep 28, 2021 | 5.700 | 5.780 | 5.000 | 5.210 | 766,116 | -0.51(-8.92%) |
Sep 27, 2021 | 5.680 | 5.810 | 5.406 | 5.720 | 647,446 | +0.01(+0.26%) |
Sep 24, 2021 | 5.920 | 5.960 | 5.660 | 5.705 | 360,517 | -0.17(-2.81%) |
Sep 23, 2021 | 6.500 | 6.650 | 5.820 | 5.870 | 1,337,393 | -1.65(-21.94%) |
Sep 22, 2021 | 7.500 | 7.840 | 7.400 | 7.520 | 172,951 | +0.10(+1.35%) |
Sep 21, 2021 | 6.510 | 7.750 | 6.330 | 7.420 | 220,646 | +0.82(+12.42%) |
Sep 20, 2021 | 6.300 | 6.766 | 6.122 | 6.600 | 127,779 | +0.22(+3.45%) |
Sep 17, 2021 | 6.600 | 6.830 | 6.000 | 6.380 | 596,412 | -0.31(-4.63%) |
Sep 16, 2021 | 7.240 | 7.240 | 6.400 | 6.690 | 296,802 | -0.63(-8.61%) |
Sep 15, 2021 | 7.100 | 7.387 | 6.810 | 7.320 | 55,905 | +0.22(+3.10%) |
Sep 14, 2021 | 7.540 | 7.625 | 6.870 | 7.100 | 83,309 | -0.36(-4.83%) |
Sep 13, 2021 | 7.790 | 7.900 | 7.250 | 7.460 | 76,823 | -0.33(-4.24%) |
Sep 10, 2021 | 8.130 | 8.340 | 7.564 | 7.790 | 42,585 | -0.18(-2.26%) |
Sep 09, 2021 | 8.200 | 8.220 | 7.800 | 7.970 | 35,834 | -0.10(-1.24%) |
Sep 08, 2021 | 8.000 | 8.390 | 8.000 | 8.070 | 23,588 | +0.01(+0.12%) |
Sep 07, 2021 | 8.300 | 8.490 | 8.000 | 8.060 | 27,789 | -0.29(-3.47%) |
Sep 03, 2021 | 8.310 | 8.455 | 8.220 | 8.350 | 19,912 | +0.00(+0.00%) |
Sep 02, 2021 | 8.400 | 8.465 | 8.250 | 8.350 | 28,587 | -0.07(-0.83%) |
Sep 01, 2021 | 8.250 | 8.490 | 8.120 | 8.420 | 32,155 | +0.20(+2.43%) |
Aug 31, 2021 | 8.330 | 8.636 | 8.180 | 8.220 | 50,276 | -0.13(-1.56%) |
Aug 30, 2021 | 8.370 | 8.580 | 8.100 | 8.350 | 86,251 | +0.03(+0.36%) |
Aug 27, 2021 | 8.170 | 8.380 | 8.110 | 8.320 | 24,344 | +0.16(+1.96%) |
Aug 26, 2021 | 8.350 | 8.350 | 8.050 | 8.160 | 12,623 | -0.17(-2.04%) |
Aug 25, 2021 | 8.520 | 8.520 | 8.150 | 8.330 | 46,535 | -0.19(-2.23%) |
Aug 24, 2021 | 8.110 | 8.520 | 8.110 | 8.520 | 46,912 | +0.55(+6.90%) |
Aug 23, 2021 | 7.200 | 8.355 | 7.200 | 7.970 | 98,633 | +0.86(+12.10%) |
Aug 20, 2021 | 7.110 | 7.788 | 6.992 | 7.110 | 139,555 | +0.02(+0.28%) |
Aug 19, 2021 | 7.770 | 8.347 | 7.000 | 7.090 | 120,485 | -0.87(-10.93%) |
Aug 18, 2021 | 8.280 | 8.740 | 7.920 | 7.960 | 46,077 | -0.34(-4.10%) |
Aug 17, 2021 | 8.660 | 8.660 | 8.197 | 8.300 | 81,837 | -0.40(-4.60%) |
Aug 16, 2021 | 9.720 | 9.720 | 8.700 | 8.700 | 47,779 | -1.02(-10.49%) |
Aug 13, 2021 | 9.760 | 9.990 | 9.500 | 9.720 | 21,463 | -0.05(-0.51%) |
Aug 12, 2021 | 9.910 | 9.990 | 9.670 | 9.770 | 17,984 | -0.18(-1.81%) |
Aug 11, 2021 | 10.18 | 10.45 | 9.700 | 9.950 | 42,471 | -0.01(-0.10%) |
Aug 10, 2021 | 9.900 | 10.50 | 9.640 | 9.960 | 38,877 | +0.18(+1.84%) |
Aug 09, 2021 | 9.470 | 10.10 | 9.418 | 9.780 | 30,143 | +0.36(+3.82%) |
Aug 06, 2021 | 9.580 | 9.820 | 9.330 | 9.420 | 30,239 | -0.03(-0.32%) |
Aug 05, 2021 | 9.060 | 9.800 | 9.060 | 9.450 | 37,246 | +0.39(+4.30%) |
Aug 04, 2021 | 9.580 | 9.769 | 8.909 | 9.060 | 28,062 | -0.64(-6.60%) |
Aug 03, 2021 | 9.580 | 9.990 | 9.551 | 9.700 | 45,725 | +0.12(+1.25%) |
Aug 02, 2021 | 9.880 | 9.930 | 9.539 | 9.580 | 23,690 | -0.35(-3.52%) |
Jul 30, 2021 | 10.10 | 10.22 | 9.757 | 9.930 | 34,678 | -0.12(-1.19%) |
Jul 29, 2021 | 10.28 | 10.39 | 9.820 | 10.05 | 34,834 | -0.12(-1.18%) |
Jul 28, 2021 | 9.640 | 10.29 | 9.365 | 10.17 | 33,774 | +0.50(+5.17%) |
Jul 27, 2021 | 9.400 | 9.780 | 9.060 | 9.670 | 38,860 | +0.21(+2.22%) |
Jul 26, 2021 | 9.610 | 9.830 | 9.360 | 9.460 | 39,505 | -0.05(-0.53%) |
Jul 23, 2021 | 9.710 | 10.02 | 9.350 | 9.510 | 39,735 | -0.10(-1.04%) |
Jul 22, 2021 | 9.490 | 10.00 | 9.443 | 9.610 | 57,363 | -0.02(-0.21%) |
Jul 21, 2021 | 9.040 | 9.810 | 9.022 | 9.630 | 36,739 | +0.67(+7.48%) |
Jul 20, 2021 | 8.770 | 9.054 | 8.570 | 8.960 | 37,998 | +0.24(+2.75%) |
Jul 19, 2021 | 8.480 | 8.850 | 8.060 | 8.720 | 47,911 | +0.08(+0.93%) |
Jul 16, 2021 | 8.760 | 9.103 | 8.550 | 8.640 | 28,918 | -0.11(-1.26%) |
Jul 15, 2021 | 9.020 | 9.370 | 8.470 | 8.750 | 73,008 | -0.35(-3.85%) |
Jul 14, 2021 | 9.680 | 9.835 | 9.000 | 9.100 | 109,079 | -0.77(-7.80%) |
Jul 13, 2021 | 9.400 | 9.950 | 9.281 | 9.870 | 43,489 | +0.42(+4.44%) |
Jul 12, 2021 | 9.410 | 9.820 | 9.250 | 9.450 | 25,616 | +0.04(+0.43%) |
Jul 09, 2021 | 9.510 | 9.510 | 9.220 | 9.410 | 40,350 | +0.14(+1.51%) |
Jul 08, 2021 | 9.526 | 9.590 | 9.220 | 9.270 | 47,919 | -0.46(-4.73%) |
Jul 07, 2021 | 9.820 | 10.36 | 9.250 | 9.730 | 97,047 | +0.02(+0.21%) |
Jul 06, 2021 | 10.66 | 10.66 | 9.520 | 9.710 | 125,224 | -0.92(-8.65%) |
Jul 02, 2021 | 11.40 | 11.54 | 10.51 | 10.63 | 66,307 | -0.69(-6.10%) |