Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.620 | 6.745 | 6.350 | 6.640 | 7,135,564 | +0.17(+2.63%) |
Sep 29, 2021 | 6.990 | 7.010 | 6.440 | 6.470 | 8,996,947 | -0.41(-5.96%) |
Sep 28, 2021 | 7.170 | 7.220 | 6.870 | 6.880 | 9,347,545 | -0.42(-5.75%) |
Sep 27, 2021 | 6.740 | 7.600 | 6.720 | 7.300 | 18,303,812 | +0.71(+10.77%) |
Sep 24, 2021 | 6.630 | 6.800 | 6.450 | 6.590 | 5,089,516 | -0.11(-1.64%) |
Sep 23, 2021 | 6.552 | 6.770 | 6.330 | 6.700 | 9,667,516 | +0.40(+6.35%) |
Sep 22, 2021 | 6.300 | 6.550 | 6.260 | 6.300 | 7,669,573 | +0.05(+0.80%) |
Sep 21, 2021 | 6.290 | 6.340 | 6.090 | 6.250 | 5,303,502 | +0.05(+0.89%) |
Sep 20, 2021 | 6.380 | 6.510 | 6.030 | 6.195 | 11,210,004 | -0.50(-7.54%) |
Sep 17, 2021 | 6.710 | 6.790 | 6.550 | 6.700 | 7,715,156 | +0.02(+0.30%) |
Sep 16, 2021 | 6.760 | 7.010 | 6.550 | 6.680 | 9,309,141 | -0.12(-1.76%) |
Sep 15, 2021 | 6.500 | 6.850 | 6.430 | 6.800 | 8,686,824 | +0.31(+4.78%) |
Sep 14, 2021 | 6.910 | 7.070 | 6.360 | 6.490 | 13,686,887 | -0.44(-6.35%) |
Sep 13, 2021 | 6.960 | 7.010 | 6.440 | 6.930 | 17,791,172 | +0.00(+0.00%) |
Sep 10, 2021 | 7.820 | 7.830 | 6.890 | 6.930 | 37,812,920 | -1.01(-12.72%) |
Sep 09, 2021 | 6.210 | 8.270 | 6.150 | 7.940 | 184,320,608 | +2.15(+37.13%) |
Sep 08, 2021 | 6.170 | 6.200 | 5.765 | 5.790 | 6,511,376 | -0.37(-6.01%) |
Sep 07, 2021 | 6.130 | 6.347 | 6.100 | 6.160 | 4,930,846 | +0.05(+0.82%) |
Sep 03, 2021 | 6.330 | 6.410 | 6.080 | 6.110 | 5,175,471 | -0.16(-2.55%) |
Sep 02, 2021 | 6.160 | 6.550 | 6.160 | 6.270 | 7,687,969 | +0.12(+1.95%) |
Sep 01, 2021 | 6.180 | 6.350 | 6.075 | 6.150 | 6,437,417 | -0.08(-1.28%) |
Aug 31, 2021 | 6.010 | 6.335 | 5.930 | 6.230 | 7,091,931 | +0.15(+2.47%) |
Aug 30, 2021 | 6.660 | 6.680 | 6.025 | 6.080 | 9,305,395 | -0.50(-7.60%) |
Aug 27, 2021 | 6.050 | 6.760 | 6.050 | 6.580 | 12,721,646 | +0.58(+9.67%) |
Aug 26, 2021 | 6.040 | 6.290 | 5.900 | 6.000 | 8,189,907 | -0.00(-0.08%) |
Aug 25, 2021 | 6.010 | 6.295 | 5.789 | 6.005 | 9,068,674 | +0.04(+0.76%) |
Aug 24, 2021 | 5.500 | 6.040 | 5.440 | 5.960 | 16,881,778 | +0.72(+13.74%) |
Aug 23, 2021 | 5.070 | 5.280 | 5.025 | 5.240 | 6,372,395 | +0.26(+5.22%) |
Aug 20, 2021 | 4.940 | 5.120 | 4.920 | 4.980 | 5,931,058 | +0.01(+0.20%) |
Aug 19, 2021 | 5.130 | 5.210 | 4.900 | 4.970 | 7,543,304 | -0.22(-4.24%) |
Aug 18, 2021 | 5.250 | 5.465 | 5.100 | 5.190 | 6,420,257 | -0.05(-0.95%) |
Aug 17, 2021 | 5.140 | 5.430 | 5.113 | 5.240 | 5,136,636 | -0.04(-0.76%) |
Aug 16, 2021 | 5.210 | 5.490 | 5.030 | 5.280 | 7,058,067 | +0.04(+0.76%) |
Aug 13, 2021 | 5.490 | 5.550 | 5.210 | 5.240 | 9,993,491 | -0.45(-7.91%) |
Aug 12, 2021 | 5.800 | 5.800 | 5.550 | 5.690 | 6,942,488 | -0.11(-1.90%) |
Aug 11, 2021 | 6.050 | 6.080 | 5.650 | 5.800 | 7,942,554 | -0.26(-4.29%) |
Aug 10, 2021 | 6.000 | 6.570 | 5.895 | 6.060 | 12,698,787 | +0.08(+1.34%) |
Aug 09, 2021 | 6.140 | 6.240 | 5.880 | 5.980 | 9,055,286 | +0.17(+2.93%) |
Aug 06, 2021 | 5.870 | 5.920 | 5.670 | 5.810 | 4,165,195 | +0.00(+0.00%) |
Aug 05, 2021 | 5.600 | 5.980 | 5.530 | 5.810 | 5,756,177 | +0.22(+3.94%) |
Aug 04, 2021 | 5.780 | 5.860 | 5.580 | 5.590 | 5,848,641 | -0.25(-4.28%) |
Aug 03, 2021 | 5.910 | 5.970 | 5.690 | 5.840 | 4,236,691 | -0.04(-0.68%) |
Aug 02, 2021 | 6.080 | 6.160 | 5.870 | 5.880 | 4,603,730 | -0.21(-3.45%) |
Jul 30, 2021 | 6.190 | 6.280 | 5.990 | 6.090 | 3,272,177 | -0.16(-2.56%) |
Jul 29, 2021 | 6.400 | 6.400 | 6.090 | 6.250 | 3,405,608 | -0.01(-0.16%) |
Jul 28, 2021 | 5.860 | 6.390 | 5.860 | 6.260 | 6,902,747 | +0.47(+8.12%) |
Jul 27, 2021 | 6.030 | 6.070 | 5.570 | 5.790 | 5,393,923 | -0.23(-3.82%) |
Jul 26, 2021 | 5.870 | 6.320 | 5.850 | 6.020 | 5,307,204 | +0.17(+2.91%) |
Jul 23, 2021 | 6.190 | 6.190 | 5.830 | 5.850 | 4,133,000 | -0.26(-4.26%) |
Jul 22, 2021 | 6.490 | 6.550 | 6.100 | 6.110 | 5,362,797 | -0.40(-6.14%) |
Jul 21, 2021 | 6.210 | 6.635 | 6.210 | 6.510 | 6,958,144 | +0.38(+6.20%) |
Jul 20, 2021 | 5.640 | 6.270 | 5.500 | 6.130 | 8,323,569 | +0.47(+8.30%) |
Jul 19, 2021 | 5.350 | 5.800 | 5.260 | 5.660 | 6,453,829 | +0.00(+0.00%) |
Jul 16, 2021 | 6.070 | 6.090 | 5.600 | 5.660 | 5,577,622 | -0.33(-5.51%) |
Jul 15, 2021 | 5.920 | 6.300 | 5.810 | 5.990 | 5,675,124 | +0.06(+1.01%) |
Jul 14, 2021 | 6.310 | 6.410 | 5.880 | 5.930 | 7,348,630 | -0.32(-5.12%) |
Jul 13, 2021 | 6.600 | 6.600 | 6.250 | 6.250 | 4,461,977 | -0.40(-6.02%) |
Jul 12, 2021 | 6.730 | 6.840 | 6.490 | 6.650 | 3,775,729 | -0.12(-1.77%) |
Jul 09, 2021 | 6.800 | 6.800 | 6.460 | 6.770 | 5,035,660 | +0.04(+0.59%) |
Jul 08, 2021 | 6.130 | 6.780 | 6.130 | 6.730 | 7,784,038 | +0.23(+3.54%) |
Jul 07, 2021 | 6.800 | 6.890 | 6.410 | 6.500 | 6,089,138 | -0.35(-5.11%) |
Jul 06, 2021 | 6.900 | 7.020 | 6.600 | 6.850 | 5,775,214 | -0.06(-0.87%) |
Jul 02, 2021 | 7.370 | 7.390 | 6.870 | 6.910 | 7,088,488 | -0.48(-6.50%) |