Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.000 | 6.600 | 5.946 | 6.100 | 133,096 | +0.13(+2.18%) |
Sep 29, 2021 | 5.929 | 5.999 | 5.750 | 5.970 | 36,602 | +0.04(+0.69%) |
Sep 28, 2021 | 6.100 | 6.150 | 5.900 | 5.929 | 19,815 | -0.22(-3.59%) |
Sep 27, 2021 | 6.200 | 6.226 | 5.900 | 6.150 | 52,553 | +0.02(+0.36%) |
Sep 24, 2021 | 6.400 | 6.599 | 5.800 | 6.128 | 57,235 | -0.07(-1.16%) |
Sep 23, 2021 | 5.500 | 6.323 | 5.500 | 6.200 | 116,375 | +0.52(+9.23%) |
Sep 22, 2021 | 5.634 | 5.895 | 5.601 | 5.676 | 27,337 | +0.10(+1.85%) |
Sep 21, 2021 | 5.800 | 5.800 | 5.500 | 5.573 | 34,412 | -0.22(-3.75%) |
Sep 20, 2021 | 5.700 | 5.860 | 5.511 | 5.790 | 51,018 | +0.19(+3.39%) |
Sep 17, 2021 | 6.400 | 6.400 | 5.600 | 5.600 | 65,558 | -0.78(-12.21%) |
Sep 16, 2021 | 6.300 | 6.380 | 6.170 | 6.379 | 25,125 | +0.03(+0.46%) |
Sep 15, 2021 | 6.400 | 6.635 | 6.291 | 6.350 | 39,625 | -0.10(-1.52%) |
Sep 14, 2021 | 6.917 | 6.930 | 6.321 | 6.448 | 68,489 | -0.50(-7.20%) |
Sep 13, 2021 | 7.200 | 7.269 | 6.900 | 6.948 | 81,121 | -0.25(-3.50%) |
Sep 10, 2021 | 6.683 | 7.380 | 6.675 | 7.200 | 174,887 | +0.53(+7.87%) |
Sep 09, 2021 | 6.770 | 6.770 | 6.525 | 6.675 | 35,292 | -0.32(-4.51%) |
Sep 08, 2021 | 6.633 | 6.990 | 6.320 | 6.990 | 79,017 | +0.36(+5.38%) |
Sep 07, 2021 | 6.500 | 6.790 | 6.500 | 6.633 | 28,232 | +0.04(+0.59%) |
Sep 03, 2021 | 6.550 | 6.900 | 6.330 | 6.594 | 40,495 | +0.04(+0.67%) |
Sep 02, 2021 | 6.700 | 6.900 | 6.425 | 6.550 | 27,143 | -0.15(-2.24%) |
Sep 01, 2021 | 6.412 | 6.700 | 6.412 | 6.700 | 24,320 | +0.20(+3.12%) |
Aug 31, 2021 | 6.500 | 6.550 | 6.201 | 6.497 | 33,942 | -0.06(-0.96%) |
Aug 30, 2021 | 6.800 | 6.800 | 6.201 | 6.560 | 53,828 | -0.09(-1.35%) |
Aug 27, 2021 | 6.400 | 6.660 | 6.261 | 6.650 | 32,569 | +0.25(+3.91%) |
Aug 26, 2021 | 6.670 | 6.670 | 6.310 | 6.400 | 19,292 | +0.02(+0.25%) |
Aug 25, 2021 | 6.348 | 6.670 | 6.200 | 6.384 | 33,929 | -0.00(-0.02%) |
Aug 24, 2021 | 6.100 | 6.500 | 6.015 | 6.385 | 54,425 | +0.29(+4.67%) |
Aug 23, 2021 | 5.879 | 6.197 | 5.750 | 6.100 | 65,817 | +0.22(+3.76%) |
Aug 20, 2021 | 5.800 | 5.950 | 5.701 | 5.879 | 23,131 | +0.08(+1.36%) |
Aug 19, 2021 | 5.900 | 5.920 | 5.621 | 5.800 | 29,359 | -0.23(-3.78%) |
Aug 18, 2021 | 5.700 | 6.200 | 5.685 | 6.028 | 55,415 | +0.35(+6.22%) |
Aug 17, 2021 | 6.100 | 6.233 | 5.500 | 5.675 | 76,411 | -0.56(-8.95%) |
Aug 16, 2021 | 6.410 | 6.469 | 6.110 | 6.233 | 60,853 | -0.17(-2.61%) |
Aug 13, 2021 | 6.350 | 6.400 | 6.187 | 6.400 | 59,217 | +0.05(+0.79%) |
Aug 12, 2021 | 6.400 | 6.505 | 6.250 | 6.350 | 49,256 | -0.25(-3.79%) |
Aug 11, 2021 | 6.655 | 6.777 | 6.400 | 6.600 | 64,055 | -0.04(-0.60%) |
Aug 10, 2021 | 6.800 | 6.800 | 6.360 | 6.640 | 78,969 | -0.25(-3.68%) |
Aug 09, 2021 | 6.900 | 6.900 | 6.650 | 6.894 | 72,110 | +0.19(+2.90%) |
Aug 06, 2021 | 7.000 | 7.000 | 6.550 | 6.700 | 76,964 | -0.20(-2.90%) |
Aug 05, 2021 | 7.100 | 7.100 | 6.655 | 6.900 | 128,263 | -0.10(-1.43%) |
Aug 04, 2021 | 7.000 | 7.351 | 6.910 | 7.000 | 101,791 | -0.01(-0.19%) |
Aug 03, 2021 | 7.100 | 7.160 | 6.900 | 7.013 | 21,223 | -0.09(-1.23%) |
Aug 02, 2021 | 7.300 | 7.398 | 7.050 | 7.100 | 34,551 | -0.07(-1.03%) |
Jul 30, 2021 | 7.295 | 7.400 | 7.105 | 7.174 | 13,830 | -0.23(-3.05%) |
Jul 29, 2021 | 7.347 | 7.480 | 7.240 | 7.400 | 19,877 | +0.16(+2.20%) |
Jul 28, 2021 | 6.967 | 7.341 | 6.900 | 7.241 | 32,200 | +0.43(+6.25%) |
Jul 27, 2021 | 7.000 | 7.325 | 6.540 | 6.815 | 55,880 | -0.18(-2.64%) |
Jul 26, 2021 | 7.301 | 7.349 | 6.911 | 7.000 | 100,956 | -0.30(-4.10%) |
Jul 23, 2021 | 8.040 | 8.040 | 7.236 | 7.299 | 173,008 | -0.80(-9.89%) |
Jul 22, 2021 | 8.132 | 8.780 | 8.006 | 8.100 | 50,912 | -0.10(-1.17%) |
Jul 21, 2021 | 8.787 | 8.795 | 8.003 | 8.196 | 211,972 | +0.17(+2.17%) |
Jul 20, 2021 | 7.700 | 8.099 | 7.672 | 8.022 | 25,131 | +0.29(+3.79%) |
Jul 19, 2021 | 7.900 | 8.080 | 7.500 | 7.729 | 113,729 | -0.46(-5.57%) |
Jul 16, 2021 | 8.360 | 8.390 | 8.050 | 8.185 | 62,910 | +0.04(+0.43%) |
Jul 15, 2021 | 8.400 | 8.547 | 7.951 | 8.150 | 113,223 | -0.28(-3.31%) |
Jul 14, 2021 | 8.700 | 8.900 | 8.315 | 8.429 | 58,759 | -0.28(-3.25%) |
Jul 13, 2021 | 9.100 | 9.100 | 8.550 | 8.712 | 59,513 | -0.29(-3.18%) |
Jul 12, 2021 | 9.500 | 9.500 | 8.900 | 8.998 | 64,472 | -0.40(-4.28%) |
Jul 09, 2021 | 8.700 | 9.400 | 8.700 | 9.400 | 71,201 | +0.68(+7.76%) |
Jul 08, 2021 | 8.500 | 8.887 | 8.501 | 8.723 | 110,350 | -0.48(-5.18%) |
Jul 07, 2021 | 9.205 | 9.497 | 9.013 | 9.200 | 160,083 | -0.30(-3.16%) |
Jul 06, 2021 | 9.600 | 9.990 | 9.200 | 9.500 | 247,369 | -0.05(-0.49%) |
Jul 02, 2021 | 9.400 | 10.40 | 9.015 | 9.547 | 500,888 | -0.27(-2.73%) |