Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.020 | 6.250 | 4.810 | 4.840 | 11,069,581 | -1.48(-23.42%) |
Sep 29, 2021 | 6.750 | 7.110 | 6.120 | 6.320 | 3,539,649 | -0.57(-8.27%) |
Sep 28, 2021 | 7.560 | 7.730 | 6.540 | 6.890 | 4,053,396 | -0.78(-10.17%) |
Sep 27, 2021 | 7.000 | 8.110 | 6.810 | 7.670 | 13,318,164 | +0.87(+12.79%) |
Sep 24, 2021 | 6.920 | 7.360 | 6.650 | 6.800 | 4,018,646 | -0.23(-3.27%) |
Sep 23, 2021 | 7.210 | 7.420 | 6.540 | 7.030 | 6,139,352 | -0.46(-6.14%) |
Sep 22, 2021 | 8.400 | 8.890 | 7.040 | 7.490 | 29,206,362 | -1.04(-12.19%) |
Sep 21, 2021 | 5.530 | 9.540 | 5.320 | 8.530 | 85,140,224 | +2.38(+38.81%) |
Sep 20, 2021 | 4.960 | 6.900 | 4.780 | 6.145 | 74,430,040 | +0.82(+15.51%) |
Sep 17, 2021 | 3.790 | 5.800 | 3.570 | 5.320 | 252,822,336 | +3.06(+135.40%) |
Sep 16, 2021 | 2.280 | 2.520 | 2.220 | 2.260 | 2,747,335 | -0.03(-1.31%) |
Sep 15, 2021 | 2.260 | 2.400 | 2.260 | 2.290 | 63,075 | +0.05(+2.23%) |
Sep 14, 2021 | 2.480 | 2.500 | 2.210 | 2.240 | 223,995 | -0.25(-10.04%) |
Sep 13, 2021 | 2.500 | 2.500 | 2.410 | 2.490 | 91,633 | +0.01(+0.40%) |
Sep 10, 2021 | 2.600 | 2.600 | 2.440 | 2.480 | 103,601 | -0.12(-4.62%) |
Sep 09, 2021 | 2.530 | 2.690 | 2.530 | 2.600 | 169,789 | +0.08(+3.17%) |
Sep 08, 2021 | 2.710 | 2.720 | 2.500 | 2.520 | 198,285 | -0.21(-7.69%) |
Sep 07, 2021 | 2.780 | 2.791 | 2.650 | 2.730 | 168,841 | -0.05(-1.80%) |
Sep 03, 2021 | 2.800 | 2.840 | 2.550 | 2.780 | 725,228 | +0.06(+2.21%) |
Sep 02, 2021 | 2.360 | 2.730 | 2.340 | 2.720 | 837,938 | +0.39(+16.74%) |
Sep 01, 2021 | 2.250 | 2.360 | 2.235 | 2.330 | 284,733 | +0.07(+3.10%) |
Aug 31, 2021 | 2.150 | 2.330 | 2.140 | 2.260 | 548,823 | +0.10(+4.63%) |
Aug 30, 2021 | 2.210 | 2.220 | 2.130 | 2.160 | 125,902 | -0.05(-2.26%) |
Aug 27, 2021 | 2.190 | 2.300 | 2.180 | 2.210 | 83,012 | +0.01(+0.45%) |
Aug 26, 2021 | 2.220 | 2.270 | 2.150 | 2.200 | 81,492 | -0.02(-0.90%) |
Aug 25, 2021 | 2.090 | 2.250 | 2.061 | 2.220 | 267,081 | +0.14(+6.73%) |
Aug 24, 2021 | 2.080 | 2.090 | 1.970 | 2.080 | 363,819 | +0.03(+1.46%) |
Aug 23, 2021 | 1.920 | 2.070 | 1.911 | 2.050 | 112,586 | +0.14(+7.33%) |
Aug 20, 2021 | 1.880 | 1.940 | 1.860 | 1.910 | 108,620 | +0.02(+1.06%) |
Aug 19, 2021 | 1.940 | 1.940 | 1.870 | 1.890 | 80,796 | -0.05(-2.58%) |
Aug 18, 2021 | 1.940 | 1.970 | 1.870 | 1.940 | 114,896 | +0.01(+0.52%) |
Aug 17, 2021 | 1.870 | 1.950 | 1.860 | 1.930 | 118,160 | +0.04(+2.12%) |
Aug 16, 2021 | 1.950 | 1.995 | 1.870 | 1.890 | 330,501 | -0.09(-4.55%) |
Aug 13, 2021 | 2.020 | 2.090 | 1.950 | 1.980 | 218,924 | -0.02(-1.00%) |
Aug 12, 2021 | 2.030 | 2.040 | 2.000 | 2.000 | 93,709 | -0.04(-1.96%) |
Aug 11, 2021 | 2.010 | 2.060 | 2.000 | 2.040 | 112,093 | +0.04(+2.00%) |
Aug 10, 2021 | 2.060 | 2.100 | 2.000 | 2.000 | 139,683 | -0.06(-2.91%) |
Aug 09, 2021 | 2.140 | 2.180 | 2.040 | 2.060 | 174,263 | -0.07(-3.29%) |
Aug 06, 2021 | 2.000 | 2.140 | 1.990 | 2.130 | 241,891 | +0.13(+6.50%) |
Aug 05, 2021 | 1.970 | 2.100 | 1.960 | 2.000 | 229,831 | +0.04(+2.04%) |
Aug 04, 2021 | 2.060 | 2.138 | 1.960 | 1.960 | 375,237 | -0.14(-6.67%) |
Aug 03, 2021 | 2.140 | 2.200 | 2.080 | 2.100 | 285,869 | -0.04(-1.87%) |
Aug 02, 2021 | 2.060 | 2.210 | 2.060 | 2.140 | 347,178 | +0.05(+2.39%) |
Jul 30, 2021 | 2.110 | 2.200 | 2.081 | 2.090 | 218,539 | -0.07(-3.24%) |
Jul 29, 2021 | 2.210 | 2.300 | 2.130 | 2.160 | 403,193 | -0.02(-0.92%) |
Jul 28, 2021 | 2.100 | 2.310 | 2.100 | 2.180 | 861,710 | +0.08(+3.81%) |
Jul 27, 2021 | 2.140 | 2.200 | 2.040 | 2.100 | 176,591 | -0.06(-2.78%) |
Jul 26, 2021 | 2.250 | 2.250 | 2.120 | 2.160 | 178,006 | -0.09(-4.00%) |
Jul 23, 2021 | 2.400 | 2.400 | 2.230 | 2.250 | 210,506 | -0.10(-4.26%) |
Jul 22, 2021 | 2.340 | 2.390 | 2.252 | 2.350 | 127,561 | +0.01(+0.43%) |
Jul 21, 2021 | 2.320 | 2.390 | 2.300 | 2.340 | 136,973 | +0.04(+1.74%) |
Jul 20, 2021 | 2.190 | 2.350 | 2.100 | 2.300 | 355,364 | +0.12(+5.50%) |
Jul 19, 2021 | 2.180 | 2.320 | 2.140 | 2.180 | 350,465 | -0.13(-5.63%) |
Jul 16, 2021 | 2.100 | 2.330 | 2.070 | 2.310 | 853,180 | -0.02(-0.86%) |
Jul 15, 2021 | 2.390 | 2.490 | 2.320 | 2.330 | 537,517 | -0.04(-1.69%) |
Jul 14, 2021 | 2.500 | 2.500 | 2.340 | 2.370 | 197,457 | -0.10(-4.05%) |
Jul 13, 2021 | 2.520 | 2.520 | 2.440 | 2.470 | 116,477 | -0.02(-0.80%) |
Jul 12, 2021 | 2.560 | 2.570 | 2.470 | 2.490 | 145,062 | -0.07(-2.73%) |
Jul 09, 2021 | 2.550 | 2.581 | 2.500 | 2.560 | 94,571 | +0.07(+2.81%) |
Jul 08, 2021 | 2.510 | 2.560 | 2.470 | 2.490 | 144,458 | -0.07(-2.73%) |
Jul 07, 2021 | 2.690 | 2.690 | 2.500 | 2.560 | 285,448 | -0.14(-5.19%) |
Jul 06, 2021 | 2.700 | 2.710 | 2.620 | 2.700 | 113,741 | -0.01(-0.37%) |
Jul 02, 2021 | 2.690 | 2.760 | 2.666 | 2.710 | 192,036 | +0.03(+1.12%) |