Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.620 | 6.840 | 6.560 | 6.690 | 15,850,749 | +0.12(+1.83%) |
Sep 29, 2021 | 7.320 | 7.345 | 6.560 | 6.570 | 25,841,932 | -0.62(-8.62%) |
Sep 28, 2021 | 7.480 | 7.860 | 7.165 | 7.190 | 27,184,516 | -0.46(-6.01%) |
Sep 27, 2021 | 7.060 | 7.790 | 7.030 | 7.650 | 32,113,656 | +0.68(+9.76%) |
Sep 24, 2021 | 7.050 | 7.240 | 6.950 | 6.970 | 20,537,676 | -0.27(-3.73%) |
Sep 23, 2021 | 6.760 | 7.310 | 6.610 | 7.240 | 39,902,000 | +0.58(+8.71%) |
Sep 22, 2021 | 6.040 | 6.750 | 6.010 | 6.660 | 34,306,072 | +0.66(+11.00%) |
Sep 21, 2021 | 6.270 | 6.300 | 5.950 | 6.000 | 18,768,540 | -0.12(-1.96%) |
Sep 20, 2021 | 6.240 | 6.380 | 5.970 | 6.120 | 23,510,976 | -0.43(-6.56%) |
Sep 17, 2021 | 6.170 | 6.550 | 6.125 | 6.550 | 31,480,388 | +0.40(+6.50%) |
Sep 16, 2021 | 6.070 | 6.290 | 6.000 | 6.150 | 20,361,432 | +0.01(+0.16%) |
Sep 15, 2021 | 6.480 | 6.610 | 5.890 | 6.140 | 59,441,944 | -0.30(-4.66%) |
Sep 14, 2021 | 6.200 | 7.540 | 6.120 | 6.440 | 214,404,656 | +0.82(+14.59%) |
Sep 13, 2021 | 5.620 | 5.750 | 5.335 | 5.620 | 22,018,128 | +0.04(+0.72%) |
Sep 10, 2021 | 5.970 | 5.970 | 5.550 | 5.580 | 19,539,836 | -0.24(-4.12%) |
Sep 09, 2021 | 5.740 | 6.040 | 5.700 | 5.820 | 14,626,875 | +0.09(+1.57%) |
Sep 08, 2021 | 6.020 | 6.055 | 5.690 | 5.730 | 17,932,022 | -0.27(-4.50%) |
Sep 07, 2021 | 6.150 | 6.328 | 5.990 | 6.000 | 15,276,892 | -0.12(-1.96%) |
Sep 03, 2021 | 6.420 | 6.435 | 6.060 | 6.120 | 14,003,738 | -0.30(-4.67%) |
Sep 02, 2021 | 6.440 | 6.590 | 6.320 | 6.420 | 12,404,826 | +0.05(+0.78%) |
Sep 01, 2021 | 6.210 | 6.525 | 6.200 | 6.370 | 12,645,108 | +0.13(+2.08%) |
Aug 31, 2021 | 6.150 | 6.380 | 6.130 | 6.240 | 10,312,405 | +0.03(+0.48%) |
Aug 30, 2021 | 6.300 | 6.334 | 5.940 | 6.210 | 13,979,906 | -0.07(-1.11%) |
Aug 27, 2021 | 6.160 | 6.370 | 6.090 | 6.280 | 9,837,234 | +0.16(+2.61%) |
Aug 26, 2021 | 6.160 | 6.530 | 6.025 | 6.120 | 13,379,550 | -0.11(-1.77%) |
Aug 25, 2021 | 6.270 | 6.470 | 6.120 | 6.230 | 11,283,306 | -0.04(-0.64%) |
Aug 24, 2021 | 6.160 | 6.390 | 6.020 | 6.270 | 15,702,157 | +0.13(+2.12%) |
Aug 23, 2021 | 5.900 | 6.200 | 5.805 | 6.140 | 13,502,557 | +0.36(+6.23%) |
Aug 20, 2021 | 5.720 | 5.920 | 5.690 | 5.780 | 11,094,359 | +0.06(+1.05%) |
Aug 19, 2021 | 6.000 | 6.100 | 5.680 | 5.720 | 13,907,129 | -0.35(-5.77%) |
Aug 18, 2021 | 5.970 | 6.315 | 5.784 | 6.070 | 16,847,244 | +0.15(+2.53%) |
Aug 17, 2021 | 6.000 | 6.140 | 5.770 | 5.920 | 17,466,044 | -0.15(-2.47%) |
Aug 16, 2021 | 6.210 | 6.360 | 5.940 | 6.070 | 22,750,744 | -0.07(-1.14%) |
Aug 13, 2021 | 6.570 | 6.610 | 6.070 | 6.140 | 21,018,068 | -0.55(-8.22%) |
Aug 12, 2021 | 6.800 | 6.960 | 6.470 | 6.690 | 15,908,111 | -0.15(-2.19%) |
Aug 11, 2021 | 7.550 | 7.640 | 6.750 | 6.840 | 34,819,568 | -0.68(-9.04%) |
Aug 10, 2021 | 7.830 | 8.310 | 7.295 | 7.520 | 63,843,436 | +0.30(+4.16%) |
Aug 09, 2021 | 6.390 | 7.528 | 6.290 | 7.220 | 39,514,824 | +0.89(+14.06%) |
Aug 06, 2021 | 6.430 | 6.580 | 6.220 | 6.330 | 14,316,310 | +0.14(+2.26%) |
Aug 05, 2021 | 5.970 | 6.350 | 5.880 | 6.190 | 13,190,611 | +0.21(+3.51%) |
Aug 04, 2021 | 6.150 | 6.320 | 5.930 | 5.980 | 13,201,956 | -0.22(-3.55%) |
Aug 03, 2021 | 6.340 | 6.350 | 6.120 | 6.200 | 10,036,553 | -0.13(-2.05%) |
Aug 02, 2021 | 6.470 | 6.550 | 6.310 | 6.330 | 8,343,387 | +0.00(+0.00%) |
Jul 30, 2021 | 6.380 | 6.560 | 6.280 | 6.330 | 9,278,690 | -0.10(-1.56%) |
Jul 29, 2021 | 6.620 | 6.640 | 6.370 | 6.430 | 9,452,676 | -0.12(-1.83%) |
Jul 28, 2021 | 6.407 | 6.690 | 6.275 | 6.550 | 12,692,256 | +0.21(+3.31%) |
Jul 27, 2021 | 6.420 | 6.460 | 6.050 | 6.340 | 13,634,113 | -0.12(-1.86%) |
Jul 26, 2021 | 6.340 | 6.690 | 6.320 | 6.460 | 11,029,916 | +0.06(+0.94%) |
Jul 23, 2021 | 6.700 | 6.710 | 6.290 | 6.400 | 12,550,375 | -0.29(-4.33%) |
Jul 22, 2021 | 7.060 | 7.080 | 6.600 | 6.690 | 11,801,060 | -0.31(-4.43%) |
Jul 21, 2021 | 6.790 | 7.170 | 6.750 | 7.000 | 15,726,052 | +0.25(+3.70%) |
Jul 20, 2021 | 6.720 | 6.845 | 6.400 | 6.750 | 15,519,231 | +0.13(+1.96%) |
Jul 19, 2021 | 6.260 | 6.755 | 6.250 | 6.620 | 22,157,680 | +0.07(+1.07%) |
Jul 16, 2021 | 7.020 | 7.030 | 6.530 | 6.550 | 16,472,586 | -0.39(-5.62%) |
Jul 15, 2021 | 7.018 | 7.340 | 6.670 | 6.940 | 20,807,832 | -0.14(-1.98%) |
Jul 14, 2021 | 7.580 | 7.600 | 7.010 | 7.080 | 22,167,036 | -0.49(-6.47%) |
Jul 13, 2021 | 7.940 | 7.960 | 7.560 | 7.570 | 12,786,858 | -0.45(-5.61%) |
Jul 12, 2021 | 8.120 | 8.200 | 7.730 | 8.020 | 11,086,597 | -0.03(-0.37%) |
Jul 09, 2021 | 8.090 | 8.150 | 7.850 | 8.050 | 8,752,391 | +0.01(+0.12%) |
Jul 08, 2021 | 7.630 | 8.170 | 7.580 | 8.040 | 15,238,578 | -0.03(-0.37%) |
Jul 07, 2021 | 8.400 | 8.415 | 7.840 | 8.070 | 16,885,658 | -0.32(-3.81%) |
Jul 06, 2021 | 8.440 | 8.750 | 8.260 | 8.390 | 15,372,742 | +0.01(+0.12%) |
Jul 02, 2021 | 8.570 | 8.700 | 8.220 | 8.380 | 14,755,807 | -0.22(-2.56%) |