Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.900 | 5.960 | 5.810 | 5.820 | 944,566 | -0.07(-1.19%) |
Sep 29, 2021 | 6.120 | 6.200 | 5.875 | 5.890 | 1,103,279 | -0.20(-3.28%) |
Sep 28, 2021 | 6.470 | 6.470 | 6.065 | 6.090 | 1,485,818 | -0.43(-6.60%) |
Sep 27, 2021 | 6.220 | 6.570 | 6.160 | 6.520 | 1,042,851 | +0.26(+4.15%) |
Sep 24, 2021 | 6.250 | 6.490 | 6.180 | 6.260 | 1,059,763 | -0.05(-0.79%) |
Sep 23, 2021 | 6.140 | 6.310 | 5.880 | 6.310 | 1,006,778 | +0.20(+3.27%) |
Sep 22, 2021 | 6.270 | 6.270 | 5.990 | 6.110 | 876,867 | -0.09(-1.45%) |
Sep 21, 2021 | 6.060 | 6.300 | 5.910 | 6.200 | 1,492,027 | +0.11(+1.81%) |
Sep 20, 2021 | 5.880 | 6.290 | 5.780 | 6.090 | 1,879,661 | +0.02(+0.33%) |
Sep 17, 2021 | 5.820 | 6.100 | 5.655 | 6.070 | 3,376,502 | +0.27(+4.66%) |
Sep 16, 2021 | 5.690 | 5.820 | 5.505 | 5.800 | 1,058,021 | +0.12(+2.11%) |
Sep 15, 2021 | 5.540 | 5.940 | 5.540 | 5.680 | 1,447,806 | +0.09(+1.61%) |
Sep 14, 2021 | 5.990 | 6.055 | 5.540 | 5.590 | 1,152,715 | -0.40(-6.68%) |
Sep 13, 2021 | 5.810 | 6.135 | 5.685 | 5.990 | 2,386,000 | +0.20(+3.45%) |
Sep 10, 2021 | 5.750 | 5.840 | 5.540 | 5.790 | 1,070,574 | +0.05(+0.87%) |
Sep 09, 2021 | 5.600 | 5.865 | 5.580 | 5.740 | 915,674 | +0.09(+1.59%) |
Sep 08, 2021 | 5.630 | 5.710 | 5.480 | 5.650 | 1,150,749 | +0.00(+0.00%) |
Sep 07, 2021 | 5.730 | 5.910 | 5.460 | 5.650 | 1,388,976 | -0.05(-0.88%) |
Sep 03, 2021 | 5.850 | 5.860 | 5.580 | 5.700 | 1,131,898 | -0.15(-2.56%) |
Sep 02, 2021 | 5.930 | 6.010 | 5.760 | 5.850 | 1,088,459 | +0.00(+0.00%) |
Sep 01, 2021 | 5.800 | 5.850 | 5.695 | 5.850 | 1,067,719 | +0.05(+0.86%) |
Aug 31, 2021 | 5.490 | 5.800 | 5.490 | 5.800 | 1,005,615 | +0.33(+6.03%) |
Aug 30, 2021 | 5.590 | 5.710 | 5.440 | 5.470 | 1,439,444 | -0.13(-2.32%) |
Aug 27, 2021 | 5.110 | 5.750 | 5.040 | 5.600 | 1,821,640 | +0.48(+9.37%) |
Aug 26, 2021 | 5.180 | 5.295 | 5.110 | 5.120 | 980,601 | -0.09(-1.73%) |
Aug 25, 2021 | 5.060 | 5.400 | 5.010 | 5.210 | 1,223,639 | +0.15(+2.96%) |
Aug 24, 2021 | 5.250 | 5.255 | 4.850 | 5.060 | 1,462,560 | -0.11(-2.13%) |
Aug 23, 2021 | 4.720 | 5.180 | 4.640 | 5.170 | 1,817,116 | +0.54(+11.66%) |
Aug 20, 2021 | 4.430 | 4.730 | 4.420 | 4.630 | 1,391,258 | +0.18(+4.04%) |
Aug 19, 2021 | 4.700 | 4.720 | 4.440 | 4.450 | 1,615,772 | -0.28(-5.92%) |
Aug 18, 2021 | 4.910 | 4.915 | 4.585 | 4.730 | 1,584,326 | -0.12(-2.47%) |
Aug 17, 2021 | 4.570 | 4.850 | 4.515 | 4.850 | 2,043,249 | +0.22(+4.75%) |
Aug 16, 2021 | 4.830 | 4.900 | 4.625 | 4.630 | 2,069,567 | -0.25(-5.12%) |
Aug 13, 2021 | 4.830 | 5.140 | 4.830 | 4.880 | 2,415,884 | +0.06(+1.24%) |
Aug 12, 2021 | 5.180 | 5.225 | 4.780 | 4.820 | 2,660,959 | -0.41(-7.84%) |
Aug 11, 2021 | 5.510 | 5.535 | 5.200 | 5.230 | 2,495,460 | -0.30(-5.42%) |
Aug 10, 2021 | 5.560 | 5.620 | 5.300 | 5.530 | 2,552,895 | -0.04(-0.72%) |
Aug 09, 2021 | 5.510 | 5.650 | 5.420 | 5.570 | 2,560,744 | +0.05(+0.91%) |
Aug 06, 2021 | 5.910 | 5.910 | 5.380 | 5.520 | 4,607,270 | -0.41(-6.91%) |
Aug 05, 2021 | 6.020 | 6.450 | 5.760 | 5.930 | 6,904,432 | -1.89(-24.17%) |
Aug 04, 2021 | 7.740 | 8.040 | 7.610 | 7.820 | 1,523,957 | +0.05(+0.64%) |
Aug 03, 2021 | 8.450 | 8.480 | 7.675 | 7.770 | 2,187,621 | -0.65(-7.72%) |
Aug 02, 2021 | 8.370 | 8.570 | 8.330 | 8.420 | 1,018,776 | +0.09(+1.08%) |
Jul 30, 2021 | 8.320 | 8.460 | 8.270 | 8.330 | 720,364 | -0.04(-0.48%) |
Jul 29, 2021 | 8.770 | 8.909 | 8.355 | 8.370 | 934,089 | -0.42(-4.78%) |
Jul 28, 2021 | 8.530 | 8.820 | 8.512 | 8.790 | 689,148 | +0.31(+3.66%) |
Jul 27, 2021 | 8.510 | 8.640 | 8.180 | 8.480 | 933,983 | -0.07(-0.82%) |
Jul 26, 2021 | 8.840 | 8.840 | 8.540 | 8.550 | 687,483 | -0.29(-3.28%) |
Jul 23, 2021 | 9.060 | 9.080 | 8.820 | 8.840 | 486,187 | -0.19(-2.10%) |
Jul 22, 2021 | 9.310 | 9.345 | 9.010 | 9.030 | 539,670 | -0.33(-3.53%) |
Jul 21, 2021 | 9.350 | 9.420 | 9.150 | 9.360 | 496,812 | +0.01(+0.11%) |
Jul 20, 2021 | 9.020 | 9.350 | 9.000 | 9.350 | 1,037,270 | +0.35(+3.89%) |
Jul 19, 2021 | 8.990 | 9.180 | 8.840 | 9.000 | 1,454,826 | -0.25(-2.70%) |
Jul 16, 2021 | 9.170 | 9.410 | 9.130 | 9.250 | 1,162,486 | +0.06(+0.65%) |
Jul 15, 2021 | 8.910 | 9.200 | 8.820 | 9.190 | 1,530,814 | +0.30(+3.37%) |
Jul 14, 2021 | 9.370 | 9.390 | 8.850 | 8.890 | 1,504,575 | -0.45(-4.82%) |
Jul 13, 2021 | 9.640 | 9.700 | 9.315 | 9.340 | 1,110,289 | -0.39(-4.01%) |
Jul 12, 2021 | 10.07 | 10.22 | 9.720 | 9.730 | 934,349 | -0.33(-3.28%) |
Jul 09, 2021 | 10.18 | 10.23 | 9.910 | 10.06 | 990,127 | -0.11(-1.08%) |
Jul 08, 2021 | 9.740 | 10.27 | 9.670 | 10.17 | 911,873 | +0.10(+0.99%) |
Jul 07, 2021 | 10.01 | 10.22 | 9.860 | 10.07 | 1,256,285 | -0.04(-0.40%) |
Jul 06, 2021 | 10.60 | 10.63 | 10.07 | 10.11 | 973,079 | -0.40(-3.81%) |
Jul 02, 2021 | 10.64 | 10.64 | 10.32 | 10.51 | 758,980 | -0.12(-1.13%) |