Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.660 | 5.680 | 5.500 | 5.580 | 155,449 | +0.03(+0.54%) |
Sep 29, 2021 | 5.880 | 5.890 | 5.510 | 5.550 | 171,035 | -0.22(-3.81%) |
Sep 28, 2021 | 5.930 | 5.995 | 5.750 | 5.770 | 253,885 | -0.19(-3.19%) |
Sep 27, 2021 | 6.000 | 6.130 | 5.860 | 5.960 | 461,051 | -0.02(-0.33%) |
Sep 24, 2021 | 6.180 | 6.230 | 5.950 | 5.980 | 221,396 | -0.27(-4.32%) |
Sep 23, 2021 | 6.100 | 6.312 | 5.985 | 6.250 | 247,960 | +0.14(+2.29%) |
Sep 22, 2021 | 6.280 | 6.310 | 6.090 | 6.110 | 173,697 | -0.10(-1.61%) |
Sep 21, 2021 | 6.230 | 6.440 | 6.110 | 6.210 | 208,454 | -0.01(-0.16%) |
Sep 20, 2021 | 6.050 | 6.410 | 5.975 | 6.220 | 359,064 | +0.04(+0.65%) |
Sep 17, 2021 | 6.330 | 6.530 | 6.160 | 6.180 | 2,673,080 | -0.13(-2.06%) |
Sep 16, 2021 | 6.150 | 6.350 | 5.910 | 6.310 | 420,061 | +0.17(+2.77%) |
Sep 15, 2021 | 6.060 | 6.260 | 5.890 | 6.140 | 339,135 | +0.07(+1.15%) |
Sep 14, 2021 | 6.210 | 6.290 | 5.970 | 6.070 | 309,610 | -0.09(-1.46%) |
Sep 13, 2021 | 6.260 | 6.410 | 5.790 | 6.160 | 484,436 | -0.08(-1.28%) |
Sep 10, 2021 | 6.530 | 6.530 | 6.220 | 6.240 | 270,548 | -0.20(-3.11%) |
Sep 09, 2021 | 6.400 | 6.620 | 6.330 | 6.440 | 270,707 | +0.09(+1.42%) |
Sep 08, 2021 | 6.420 | 6.600 | 6.260 | 6.350 | 320,623 | -0.02(-0.31%) |
Sep 07, 2021 | 6.300 | 6.450 | 6.180 | 6.370 | 274,535 | +0.10(+1.59%) |
Sep 03, 2021 | 6.740 | 6.780 | 6.270 | 6.270 | 285,623 | -0.52(-7.66%) |
Sep 02, 2021 | 6.790 | 6.880 | 6.565 | 6.790 | 231,287 | +0.03(+0.44%) |
Sep 01, 2021 | 6.710 | 6.870 | 6.660 | 6.760 | 224,518 | +0.10(+1.50%) |
Aug 31, 2021 | 6.430 | 6.690 | 6.410 | 6.660 | 363,923 | +0.17(+2.62%) |
Aug 30, 2021 | 6.270 | 6.840 | 6.270 | 6.490 | 664,776 | +0.22(+3.51%) |
Aug 27, 2021 | 6.040 | 6.310 | 6.000 | 6.270 | 304,638 | +0.29(+4.85%) |
Aug 26, 2021 | 6.200 | 6.350 | 5.970 | 5.980 | 331,997 | -0.25(-4.01%) |
Aug 25, 2021 | 6.000 | 6.320 | 5.910 | 6.230 | 287,296 | +0.19(+3.15%) |
Aug 24, 2021 | 6.140 | 6.170 | 5.810 | 6.040 | 461,957 | -0.14(-2.27%) |
Aug 23, 2021 | 5.850 | 6.190 | 5.760 | 6.180 | 414,966 | +0.43(+7.48%) |
Aug 20, 2021 | 5.530 | 5.890 | 5.440 | 5.750 | 389,120 | +0.22(+3.98%) |
Aug 19, 2021 | 5.550 | 5.850 | 5.510 | 5.530 | 474,627 | -0.09(-1.60%) |
Aug 18, 2021 | 6.110 | 6.160 | 5.610 | 5.620 | 457,465 | -0.55(-8.91%) |
Aug 17, 2021 | 5.740 | 6.180 | 5.640 | 6.170 | 490,603 | +0.50(+8.82%) |
Aug 16, 2021 | 5.910 | 5.930 | 5.640 | 5.670 | 569,170 | -0.30(-5.03%) |
Aug 13, 2021 | 6.140 | 6.190 | 5.890 | 5.970 | 306,247 | -0.19(-3.08%) |
Aug 12, 2021 | 6.080 | 6.320 | 5.950 | 6.160 | 517,994 | +0.14(+2.33%) |
Aug 11, 2021 | 6.050 | 6.100 | 5.850 | 6.020 | 593,833 | +0.00(+0.00%) |
Aug 10, 2021 | 6.190 | 6.220 | 5.990 | 6.020 | 720,474 | -0.17(-2.75%) |
Aug 09, 2021 | 7.720 | 7.770 | 6.135 | 6.190 | 1,364,143 | -1.53(-19.82%) |
Aug 06, 2021 | 7.780 | 7.800 | 7.390 | 7.720 | 303,097 | -0.06(-0.77%) |
Aug 05, 2021 | 7.270 | 7.800 | 7.200 | 7.780 | 291,814 | +0.53(+7.31%) |
Aug 04, 2021 | 7.210 | 7.420 | 7.110 | 7.250 | 159,475 | -0.06(-0.82%) |
Aug 03, 2021 | 7.530 | 7.530 | 7.190 | 7.310 | 188,803 | -0.27(-3.56%) |
Aug 02, 2021 | 7.470 | 7.670 | 7.330 | 7.580 | 121,957 | +0.22(+2.99%) |
Jul 30, 2021 | 7.330 | 7.405 | 7.240 | 7.360 | 152,374 | +0.03(+0.41%) |
Jul 29, 2021 | 7.480 | 7.560 | 7.280 | 7.330 | 160,955 | -0.24(-3.17%) |
Jul 28, 2021 | 7.320 | 7.620 | 7.200 | 7.570 | 272,146 | +0.39(+5.43%) |
Jul 27, 2021 | 7.340 | 7.560 | 7.160 | 7.180 | 302,491 | -0.20(-2.71%) |
Jul 26, 2021 | 7.620 | 7.712 | 7.360 | 7.380 | 187,523 | -0.19(-2.51%) |
Jul 23, 2021 | 7.935 | 8.100 | 7.470 | 7.570 | 193,803 | -0.19(-2.45%) |
Jul 22, 2021 | 8.000 | 8.030 | 7.760 | 7.760 | 152,820 | -0.27(-3.36%) |
Jul 21, 2021 | 8.050 | 8.120 | 7.850 | 8.030 | 139,476 | +0.06(+0.75%) |
Jul 20, 2021 | 7.710 | 7.980 | 7.630 | 7.970 | 310,178 | +0.30(+3.91%) |
Jul 19, 2021 | 7.710 | 7.870 | 7.400 | 7.670 | 233,131 | -0.23(-2.91%) |
Jul 16, 2021 | 7.800 | 8.080 | 7.600 | 7.900 | 229,929 | +0.31(+4.08%) |
Jul 15, 2021 | 7.700 | 8.010 | 7.270 | 7.590 | 692,794 | -0.10(-1.30%) |
Jul 14, 2021 | 7.940 | 8.110 | 7.650 | 7.690 | 292,810 | -0.26(-3.27%) |
Jul 13, 2021 | 8.110 | 8.270 | 7.850 | 7.950 | 347,388 | -0.23(-2.81%) |
Jul 12, 2021 | 8.630 | 8.750 | 8.110 | 8.180 | 254,278 | -0.56(-6.41%) |
Jul 09, 2021 | 8.570 | 8.750 | 8.320 | 8.740 | 369,947 | +0.38(+4.55%) |
Jul 08, 2021 | 8.150 | 8.490 | 8.110 | 8.360 | 204,053 | -0.03(-0.36%) |
Jul 07, 2021 | 8.520 | 8.620 | 8.240 | 8.390 | 272,877 | -0.11(-1.29%) |
Jul 06, 2021 | 9.030 | 9.160 | 8.450 | 8.500 | 279,809 | -0.44(-4.92%) |
Jul 02, 2021 | 9.370 | 9.370 | 8.790 | 8.940 | 241,318 | -0.34(-3.66%) |