Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.190 | 6.225 | 5.895 | 5.930 | 2,861,032 | -0.16(-2.63%) |
Sep 29, 2021 | 6.140 | 6.480 | 6.060 | 6.090 | 1,497,325 | -0.03(-0.49%) |
Sep 28, 2021 | 6.310 | 6.320 | 6.000 | 6.120 | 2,542,746 | -0.23(-3.62%) |
Sep 27, 2021 | 6.400 | 6.470 | 6.250 | 6.350 | 1,862,777 | -0.01(-0.16%) |
Sep 24, 2021 | 6.550 | 6.550 | 6.270 | 6.360 | 1,425,028 | -0.21(-3.20%) |
Sep 23, 2021 | 6.460 | 6.640 | 6.180 | 6.570 | 2,572,915 | +0.18(+2.82%) |
Sep 22, 2021 | 6.360 | 6.550 | 6.245 | 6.390 | 1,488,460 | +0.00(+0.00%) |
Sep 21, 2021 | 6.330 | 6.580 | 6.150 | 6.390 | 2,137,428 | +0.12(+1.91%) |
Sep 20, 2021 | 6.450 | 6.580 | 6.170 | 6.270 | 2,971,816 | -0.56(-8.20%) |
Sep 17, 2021 | 6.690 | 6.850 | 6.391 | 6.830 | 8,685,831 | +0.17(+2.55%) |
Sep 16, 2021 | 6.330 | 6.750 | 6.300 | 6.660 | 2,826,941 | +0.25(+3.90%) |
Sep 15, 2021 | 6.200 | 6.670 | 6.070 | 6.410 | 3,624,225 | +0.32(+5.25%) |
Sep 14, 2021 | 6.140 | 6.450 | 6.030 | 6.090 | 4,173,965 | -0.16(-2.56%) |
Sep 13, 2021 | 6.720 | 6.940 | 6.030 | 6.250 | 6,891,804 | -0.63(-9.16%) |
Sep 10, 2021 | 7.790 | 7.880 | 6.550 | 6.880 | 12,800,744 | -1.09(-13.68%) |
Sep 09, 2021 | 6.110 | 8.270 | 6.090 | 7.970 | 35,100,500 | -7.14(-47.25%) |
Sep 08, 2021 | 15.78 | 15.78 | 14.94 | 15.11 | 658,891 | -0.62(-3.94%) |
Sep 07, 2021 | 15.90 | 16.22 | 15.41 | 15.73 | 736,996 | -0.29(-1.81%) |
Sep 03, 2021 | 16.50 | 16.56 | 15.86 | 16.02 | 728,757 | -0.54(-3.26%) |
Sep 02, 2021 | 16.83 | 17.18 | 16.49 | 16.56 | 525,887 | -0.15(-0.90%) |
Sep 01, 2021 | 16.38 | 16.91 | 16.12 | 16.71 | 588,547 | +0.13(+0.78%) |
Aug 31, 2021 | 16.84 | 17.09 | 16.35 | 16.58 | 749,714 | -0.20(-1.19%) |
Aug 30, 2021 | 17.49 | 17.70 | 16.68 | 16.78 | 790,961 | -0.61(-3.51%) |
Aug 27, 2021 | 17.87 | 17.88 | 17.24 | 17.39 | 826,071 | -0.44(-2.47%) |
Aug 26, 2021 | 17.50 | 18.22 | 17.45 | 17.83 | 1,056,238 | +0.23(+1.31%) |
Aug 25, 2021 | 17.21 | 18.19 | 17.11 | 17.60 | 783,251 | +0.33(+1.91%) |
Aug 24, 2021 | 17.13 | 17.41 | 16.46 | 17.27 | 770,841 | +0.10(+0.58%) |
Aug 23, 2021 | 15.98 | 17.25 | 15.98 | 17.17 | 1,034,427 | +0.99(+6.12%) |
Aug 20, 2021 | 15.01 | 16.53 | 15.01 | 16.18 | 1,123,429 | +1.15(+7.65%) |
Aug 19, 2021 | 15.26 | 15.55 | 14.88 | 15.03 | 799,605 | -0.40(-2.59%) |
Aug 18, 2021 | 15.85 | 15.92 | 15.33 | 15.43 | 912,019 | -0.47(-2.96%) |
Aug 17, 2021 | 15.96 | 16.29 | 15.69 | 15.90 | 1,046,110 | -0.07(-0.44%) |
Aug 16, 2021 | 16.65 | 16.80 | 15.92 | 15.97 | 1,288,711 | -0.95(-5.61%) |
Aug 13, 2021 | 16.84 | 17.73 | 16.57 | 16.92 | 945,360 | -0.60(-3.42%) |
Aug 12, 2021 | 16.94 | 17.86 | 16.93 | 17.52 | 1,075,587 | +0.46(+2.70%) |
Aug 11, 2021 | 17.35 | 17.41 | 16.82 | 17.06 | 758,442 | -0.54(-3.07%) |
Aug 10, 2021 | 16.90 | 18.65 | 16.34 | 17.60 | 1,398,971 | +0.47(+2.74%) |
Aug 09, 2021 | 15.98 | 17.20 | 15.95 | 17.13 | 881,345 | +1.23(+7.74%) |
Aug 06, 2021 | 16.21 | 16.23 | 15.55 | 15.90 | 892,644 | -0.31(-1.91%) |
Aug 05, 2021 | 16.10 | 16.48 | 15.70 | 16.21 | 969,195 | +0.21(+1.31%) |
Aug 04, 2021 | 15.95 | 16.96 | 15.91 | 16.00 | 1,105,737 | +0.12(+0.76%) |
Aug 03, 2021 | 15.82 | 16.18 | 15.57 | 15.88 | 753,347 | +0.16(+1.02%) |
Aug 02, 2021 | 16.00 | 16.53 | 15.70 | 15.72 | 840,250 | -0.40(-2.48%) |
Jul 30, 2021 | 16.58 | 16.71 | 15.76 | 16.12 | 1,171,469 | -0.46(-2.77%) |
Jul 29, 2021 | 16.73 | 17.15 | 16.56 | 16.58 | 572,253 | -0.20(-1.19%) |
Jul 28, 2021 | 16.30 | 17.13 | 16.28 | 16.78 | 1,142,755 | +0.53(+3.26%) |
Jul 27, 2021 | 16.31 | 16.44 | 15.73 | 16.25 | 785,154 | +0.01(+0.06%) |
Jul 26, 2021 | 16.14 | 16.62 | 16.06 | 16.24 | 813,426 | -0.08(-0.49%) |
Jul 23, 2021 | 17.19 | 17.19 | 16.22 | 16.32 | 1,192,208 | -0.67(-3.94%) |
Jul 22, 2021 | 17.00 | 17.26 | 16.73 | 16.99 | 1,026,486 | -0.01(-0.06%) |
Jul 21, 2021 | 17.13 | 17.46 | 16.74 | 17.00 | 919,658 | -0.09(-0.53%) |
Jul 20, 2021 | 16.71 | 17.35 | 16.59 | 17.09 | 838,475 | +0.40(+2.40%) |
Jul 19, 2021 | 15.96 | 17.14 | 15.87 | 16.69 | 1,176,370 | +0.50(+3.09%) |
Jul 16, 2021 | 16.86 | 16.95 | 15.96 | 16.19 | 972,334 | -0.59(-3.52%) |
Jul 15, 2021 | 16.53 | 16.93 | 16.16 | 16.78 | 617,705 | +0.20(+1.21%) |
Jul 14, 2021 | 17.35 | 17.36 | 16.48 | 16.58 | 893,102 | -0.80(-4.60%) |
Jul 13, 2021 | 17.06 | 17.80 | 16.89 | 17.38 | 824,193 | +0.42(+2.48%) |
Jul 12, 2021 | 17.02 | 17.17 | 16.40 | 16.96 | 781,567 | -0.05(-0.29%) |
Jul 09, 2021 | 18.68 | 18.68 | 16.57 | 17.01 | 3,202,639 | +0.36(+2.16%) |
Jul 08, 2021 | 16.01 | 17.45 | 15.90 | 16.65 | 899,773 | +0.32(+1.96%) |
Jul 07, 2021 | 16.32 | 16.40 | 15.76 | 16.33 | 879,391 | -0.03(-0.18%) |
Jul 06, 2021 | 17.09 | 17.21 | 16.16 | 16.36 | 921,541 | -0.64(-3.76%) |
Jul 02, 2021 | 17.04 | 17.45 | 16.78 | 17.00 | 641,477 | -0.06(-0.35%) |