Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.183 | 7.500 | 6.860 | 7.389 | 573,287 | +0.20(+2.72%) |
Sep 29, 2021 | 7.400 | 7.400 | 6.951 | 7.193 | 534,499 | -0.03(-0.36%) |
Sep 28, 2021 | 7.500 | 7.680 | 7.166 | 7.219 | 748,374 | +0.05(+0.64%) |
Sep 27, 2021 | 7.000 | 7.475 | 6.941 | 7.173 | 817,464 | +0.43(+6.35%) |
Sep 24, 2021 | 6.390 | 6.971 | 6.299 | 6.745 | 724,152 | +0.35(+5.44%) |
Sep 23, 2021 | 6.000 | 6.419 | 6.000 | 6.397 | 593,009 | +0.43(+7.19%) |
Sep 22, 2021 | 5.804 | 6.018 | 5.804 | 5.968 | 253,449 | +0.24(+4.15%) |
Sep 21, 2021 | 5.800 | 5.850 | 5.614 | 5.730 | 165,579 | +0.04(+0.65%) |
Sep 20, 2021 | 5.675 | 5.871 | 5.502 | 5.693 | 417,385 | -0.22(-3.69%) |
Sep 17, 2021 | 6.300 | 6.398 | 5.900 | 5.911 | 475,488 | -0.49(-7.64%) |
Sep 16, 2021 | 6.600 | 6.600 | 6.300 | 6.400 | 322,445 | -0.05(-0.78%) |
Sep 15, 2021 | 6.248 | 6.948 | 6.235 | 6.450 | 625,652 | +0.32(+5.15%) |
Sep 14, 2021 | 6.400 | 6.400 | 6.050 | 6.134 | 551,389 | +0.13(+2.23%) |
Sep 13, 2021 | 5.859 | 6.135 | 5.763 | 6.000 | 508,311 | +0.34(+6.04%) |
Sep 10, 2021 | 5.926 | 5.926 | 5.612 | 5.658 | 264,270 | +0.05(+0.89%) |
Sep 09, 2021 | 5.530 | 5.718 | 5.530 | 5.608 | 198,966 | +0.09(+1.67%) |
Sep 08, 2021 | 5.800 | 5.870 | 5.501 | 5.516 | 221,939 | -0.26(-4.44%) |
Sep 07, 2021 | 6.000 | 6.194 | 5.700 | 5.772 | 347,729 | -0.04(-0.69%) |
Sep 03, 2021 | 5.680 | 6.099 | 5.508 | 5.812 | 605,609 | +0.24(+4.34%) |
Sep 02, 2021 | 5.380 | 5.670 | 5.380 | 5.570 | 321,088 | +0.19(+3.47%) |
Sep 01, 2021 | 5.300 | 5.390 | 5.210 | 5.383 | 192,706 | -0.01(-0.24%) |
Aug 31, 2021 | 5.267 | 5.500 | 5.201 | 5.396 | 156,790 | +0.05(+1.03%) |
Aug 30, 2021 | 5.599 | 5.599 | 5.257 | 5.341 | 237,782 | -0.07(-1.31%) |
Aug 27, 2021 | 5.100 | 5.444 | 5.019 | 5.412 | 259,145 | +0.34(+6.75%) |
Aug 26, 2021 | 5.081 | 5.200 | 4.951 | 5.070 | 234,230 | -0.12(-2.29%) |
Aug 25, 2021 | 4.950 | 5.449 | 4.810 | 5.189 | 545,364 | +0.31(+6.33%) |
Aug 24, 2021 | 5.000 | 5.011 | 4.852 | 4.880 | 217,201 | +0.08(+1.77%) |
Aug 23, 2021 | 4.900 | 5.042 | 4.640 | 4.795 | 516,627 | +0.23(+5.13%) |
Aug 20, 2021 | 4.480 | 4.561 | 4.402 | 4.561 | 338,339 | +0.08(+1.81%) |
Aug 19, 2021 | 4.678 | 4.678 | 4.400 | 4.480 | 495,642 | -0.39(-7.97%) |
Aug 18, 2021 | 4.957 | 5.068 | 4.820 | 4.868 | 218,435 | -0.03(-0.71%) |
Aug 17, 2021 | 4.830 | 4.937 | 4.802 | 4.903 | 245,865 | +0.00(+0.06%) |
Aug 16, 2021 | 5.005 | 5.073 | 4.675 | 4.900 | 676,775 | -0.26(-5.00%) |
Aug 13, 2021 | 5.337 | 5.399 | 5.110 | 5.158 | 295,582 | -0.20(-3.75%) |
Aug 12, 2021 | 5.400 | 5.528 | 5.270 | 5.359 | 240,206 | -0.07(-1.29%) |
Aug 11, 2021 | 5.672 | 5.695 | 5.300 | 5.429 | 305,479 | -0.27(-4.75%) |
Aug 10, 2021 | 5.447 | 5.749 | 5.431 | 5.700 | 277,779 | +0.25(+4.61%) |
Aug 09, 2021 | 5.500 | 5.500 | 5.250 | 5.449 | 377,216 | -0.19(-3.37%) |
Aug 06, 2021 | 5.796 | 5.800 | 5.560 | 5.639 | 146,091 | -0.00(-0.07%) |
Aug 05, 2021 | 5.635 | 5.733 | 5.600 | 5.643 | 223,351 | +0.06(+1.07%) |
Aug 04, 2021 | 5.562 | 5.990 | 5.500 | 5.583 | 726,517 | -0.67(-10.69%) |
Aug 03, 2021 | 5.946 | 6.299 | 5.708 | 6.251 | 338,063 | +0.23(+3.79%) |
Aug 02, 2021 | 6.000 | 6.188 | 5.945 | 6.023 | 233,285 | -0.00(-0.02%) |
Jul 30, 2021 | 6.300 | 6.340 | 5.901 | 6.024 | 435,225 | -0.27(-4.24%) |
Jul 29, 2021 | 6.200 | 6.300 | 6.142 | 6.291 | 140,169 | +0.15(+2.49%) |
Jul 28, 2021 | 6.080 | 6.166 | 6.000 | 6.138 | 135,280 | +0.08(+1.30%) |
Jul 27, 2021 | 6.200 | 6.200 | 5.959 | 6.059 | 199,333 | -0.04(-0.69%) |
Jul 26, 2021 | 6.296 | 6.599 | 6.101 | 6.101 | 152,841 | -0.20(-3.10%) |
Jul 23, 2021 | 6.404 | 6.404 | 6.200 | 6.296 | 174,060 | -0.14(-2.11%) |
Jul 22, 2021 | 6.594 | 6.650 | 6.300 | 6.432 | 126,170 | -0.17(-2.55%) |
Jul 21, 2021 | 6.350 | 6.637 | 6.300 | 6.600 | 273,627 | +0.42(+6.81%) |
Jul 20, 2021 | 6.089 | 6.268 | 6.008 | 6.179 | 175,875 | +0.11(+1.76%) |
Jul 19, 2021 | 5.880 | 6.439 | 5.660 | 6.072 | 544,143 | -0.13(-2.08%) |
Jul 16, 2021 | 6.660 | 6.850 | 6.081 | 6.201 | 475,961 | -0.40(-6.02%) |
Jul 15, 2021 | 6.700 | 6.888 | 6.333 | 6.598 | 447,412 | -0.16(-2.32%) |
Jul 14, 2021 | 7.200 | 7.329 | 6.700 | 6.755 | 480,536 | -0.41(-5.66%) |
Jul 13, 2021 | 7.500 | 7.592 | 7.051 | 7.160 | 444,631 | +0.01(+0.15%) |
Jul 12, 2021 | 7.351 | 7.390 | 7.010 | 7.149 | 254,419 | -0.02(-0.29%) |
Jul 09, 2021 | 7.100 | 7.242 | 6.995 | 7.170 | 201,732 | +0.14(+2.06%) |
Jul 08, 2021 | 6.810 | 7.150 | 6.755 | 7.025 | 341,368 | -0.17(-2.43%) |
Jul 07, 2021 | 7.400 | 7.500 | 7.006 | 7.200 | 454,420 | -0.32(-4.26%) |
Jul 06, 2021 | 7.880 | 8.000 | 7.500 | 7.520 | 468,412 | -0.14(-1.83%) |
Jul 02, 2021 | 7.700 | 7.790 | 7.407 | 7.660 | 277,143 | -0.13(-1.64%) |