Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.232 | 9.460 | 8.220 | 9.120 | 5,332,313 | +0.76(+9.09%) |
Sep 29, 2021 | 9.300 | 9.300 | 8.280 | 8.360 | 4,296,792 | -1.00(-10.68%) |
Sep 28, 2021 | 9.980 | 10.37 | 9.250 | 9.360 | 6,321,585 | -1.14(-10.86%) |
Sep 27, 2021 | 10.02 | 11.15 | 9.520 | 10.50 | 21,537,960 | +0.29(+2.84%) |
Sep 24, 2021 | 8.380 | 11.42 | 8.220 | 10.21 | 77,131,904 | +1.67(+19.56%) |
Sep 23, 2021 | 8.050 | 8.637 | 7.540 | 8.540 | 19,072,916 | -0.65(-7.07%) |
Sep 22, 2021 | 10.58 | 10.88 | 8.430 | 9.190 | 145,719,616 | +3.50(+61.51%) |
Sep 21, 2021 | 5.200 | 5.730 | 5.100 | 5.690 | 19,263,052 | +0.63(+12.45%) |
Sep 20, 2021 | 5.420 | 5.459 | 4.970 | 5.060 | 1,191,274 | -0.60(-10.60%) |
Sep 17, 2021 | 5.690 | 5.950 | 5.610 | 5.660 | 2,223,289 | +0.12(+2.17%) |
Sep 16, 2021 | 5.560 | 5.730 | 5.380 | 5.540 | 700,552 | -0.05(-0.89%) |
Sep 15, 2021 | 5.380 | 5.730 | 5.247 | 5.590 | 809,928 | +0.19(+3.52%) |
Sep 14, 2021 | 5.670 | 5.769 | 5.380 | 5.400 | 700,151 | -0.31(-5.43%) |
Sep 13, 2021 | 5.850 | 5.911 | 5.460 | 5.710 | 1,043,537 | -0.09(-1.55%) |
Sep 10, 2021 | 6.100 | 6.210 | 5.800 | 5.800 | 955,660 | -0.28(-4.61%) |
Sep 09, 2021 | 5.910 | 6.230 | 5.910 | 6.080 | 1,160,771 | +0.18(+3.05%) |
Sep 08, 2021 | 6.100 | 6.144 | 5.720 | 5.900 | 1,404,883 | -0.31(-4.99%) |
Sep 07, 2021 | 5.950 | 6.280 | 5.950 | 6.210 | 1,493,455 | +0.28(+4.72%) |
Sep 03, 2021 | 6.270 | 6.275 | 5.800 | 5.930 | 2,040,412 | -0.34(-5.42%) |
Sep 02, 2021 | 6.440 | 6.560 | 6.201 | 6.270 | 1,997,852 | -0.08(-1.26%) |
Sep 01, 2021 | 6.480 | 6.670 | 6.270 | 6.350 | 2,612,224 | -0.31(-4.65%) |
Aug 31, 2021 | 6.390 | 6.770 | 6.250 | 6.660 | 3,321,995 | +0.27(+4.23%) |
Aug 30, 2021 | 6.960 | 7.440 | 6.260 | 6.390 | 5,685,577 | -0.53(-7.66%) |
Aug 27, 2021 | 5.780 | 7.800 | 5.770 | 6.920 | 27,043,320 | +1.17(+20.35%) |
Aug 26, 2021 | 5.900 | 6.280 | 5.550 | 5.750 | 3,167,533 | -0.17(-2.87%) |
Aug 25, 2021 | 5.550 | 6.170 | 5.450 | 5.920 | 3,828,440 | +0.37(+6.67%) |
Aug 24, 2021 | 5.800 | 6.190 | 5.380 | 5.550 | 4,700,280 | -0.20(-3.48%) |
Aug 23, 2021 | 5.230 | 5.780 | 5.150 | 5.750 | 4,551,131 | +0.26(+4.74%) |
Aug 20, 2021 | 5.690 | 5.850 | 5.110 | 5.490 | 21,033,782 | +0.68(+14.14%) |
Aug 19, 2021 | 5.100 | 5.380 | 4.710 | 4.810 | 5,085,424 | -0.37(-7.14%) |
Aug 18, 2021 | 5.100 | 6.080 | 4.930 | 5.180 | 9,430,940 | +0.07(+1.37%) |
Aug 17, 2021 | 5.150 | 5.230 | 4.910 | 5.110 | 1,383,833 | -0.13(-2.48%) |
Aug 16, 2021 | 5.120 | 5.480 | 4.890 | 5.240 | 2,474,782 | +0.06(+1.16%) |
Aug 13, 2021 | 5.530 | 5.610 | 5.000 | 5.180 | 2,887,928 | -0.49(-8.64%) |
Aug 12, 2021 | 5.670 | 5.822 | 5.410 | 5.670 | 1,600,979 | +0.04(+0.80%) |
Aug 11, 2021 | 5.840 | 5.920 | 5.510 | 5.625 | 1,986,077 | -0.18(-3.18%) |
Aug 10, 2021 | 6.100 | 6.160 | 5.740 | 5.810 | 2,719,149 | -0.17(-2.84%) |
Aug 09, 2021 | 5.980 | 6.550 | 5.820 | 5.980 | 4,574,062 | +0.11(+1.87%) |
Aug 06, 2021 | 6.130 | 6.270 | 5.810 | 5.870 | 2,861,994 | -0.28(-4.55%) |
Aug 05, 2021 | 5.980 | 6.590 | 5.750 | 6.150 | 5,636,326 | +0.18(+3.02%) |
Aug 04, 2021 | 6.550 | 6.550 | 5.720 | 5.970 | 3,626,330 | -0.71(-10.63%) |
Aug 03, 2021 | 6.820 | 7.040 | 6.410 | 6.680 | 4,464,750 | -0.45(-6.31%) |
Aug 02, 2021 | 7.140 | 7.490 | 6.890 | 7.130 | 7,148,204 | -1.15(-13.89%) |
Jul 30, 2021 | 6.360 | 9.490 | 6.190 | 8.280 | 58,358,772 | +1.82(+28.17%) |
Jul 29, 2021 | 6.940 | 7.150 | 6.430 | 6.460 | 2,360,264 | -0.44(-6.38%) |
Jul 28, 2021 | 6.970 | 7.900 | 6.660 | 6.900 | 7,612,676 | +0.04(+0.58%) |
Jul 27, 2021 | 7.200 | 7.280 | 6.310 | 6.860 | 3,544,421 | -0.33(-4.59%) |
Jul 26, 2021 | 7.350 | 7.400 | 6.940 | 7.190 | 3,714,809 | -0.65(-8.29%) |
Jul 23, 2021 | 8.530 | 9.150 | 7.700 | 7.840 | 8,102,450 | -0.65(-7.66%) |
Jul 22, 2021 | 10.06 | 10.55 | 8.380 | 8.490 | 10,015,536 | -1.26(-12.92%) |
Jul 21, 2021 | 8.000 | 11.98 | 7.850 | 9.750 | 46,034,812 | +1.90(+24.20%) |
Jul 20, 2021 | 8.378 | 8.400 | 7.500 | 7.850 | 5,612,693 | -0.31(-3.80%) |
Jul 19, 2021 | 8.200 | 9.410 | 7.660 | 8.160 | 11,926,623 | -0.62(-7.06%) |
Jul 16, 2021 | 10.78 | 10.90 | 8.700 | 8.780 | 11,114,384 | -1.19(-11.94%) |
Jul 15, 2021 | 12.16 | 12.46 | 9.650 | 9.970 | 8,178,285 | -3.70(-27.07%) |
Jul 14, 2021 | 14.23 | 15.00 | 12.76 | 13.67 | 5,651,777 | -0.74(-5.14%) |
Jul 13, 2021 | 15.51 | 17.96 | 14.15 | 14.41 | 12,154,939 | -0.04(-0.28%) |
Jul 12, 2021 | 17.31 | 17.50 | 13.80 | 14.45 | 6,090,736 | -2.91(-16.76%) |
Jul 09, 2021 | 19.03 | 20.95 | 16.78 | 17.36 | 8,983,312 | -0.30(-1.70%) |
Jul 08, 2021 | 16.34 | 20.90 | 15.60 | 17.66 | 17,691,660 | -1.58(-8.21%) |
Jul 07, 2021 | 20.01 | 21.48 | 17.40 | 19.24 | 20,687,928 | -4.90(-20.30%) |
Jul 06, 2021 | 27.16 | 27.26 | 21.55 | 24.14 | 44,632,832 | +3.85(+18.97%) |
Jul 02, 2021 | 21.48 | 25.60 | 18.88 | 20.29 | 121,334,024 | +5.21(+34.55%) |