Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.630 | 6.230 | 5.590 | 6.110 | 9,526,923 | +0.57(+10.29%) |
Sep 29, 2021 | 5.760 | 5.820 | 5.460 | 5.540 | 4,657,904 | -0.13(-2.29%) |
Sep 28, 2021 | 5.950 | 5.950 | 5.645 | 5.670 | 8,089,457 | -0.35(-5.81%) |
Sep 27, 2021 | 6.090 | 6.340 | 5.860 | 6.020 | 8,829,118 | -0.09(-1.47%) |
Sep 24, 2021 | 7.030 | 7.090 | 5.920 | 6.110 | 28,427,562 | -1.64(-21.16%) |
Sep 23, 2021 | 7.660 | 7.750 | 7.430 | 7.750 | 3,975,048 | +0.13(+1.71%) |
Sep 22, 2021 | 7.330 | 7.710 | 7.170 | 7.620 | 4,329,961 | +0.35(+4.81%) |
Sep 21, 2021 | 7.360 | 7.400 | 7.150 | 7.270 | 3,819,354 | -0.02(-0.27%) |
Sep 20, 2021 | 7.500 | 7.630 | 7.060 | 7.290 | 8,367,170 | -0.72(-8.99%) |
Sep 17, 2021 | 7.700 | 8.195 | 7.620 | 8.010 | 11,533,776 | +0.25(+3.22%) |
Sep 16, 2021 | 8.090 | 8.295 | 7.440 | 7.760 | 10,769,138 | -0.45(-5.48%) |
Sep 15, 2021 | 9.630 | 9.740 | 7.910 | 8.210 | 18,495,538 | -0.97(-10.57%) |
Sep 14, 2021 | 8.840 | 9.680 | 8.825 | 9.180 | 6,902,562 | +0.51(+5.88%) |
Sep 13, 2021 | 8.290 | 8.937 | 8.090 | 8.670 | 4,941,976 | +0.25(+2.97%) |
Sep 10, 2021 | 8.750 | 9.020 | 8.410 | 8.420 | 2,996,366 | -0.41(-4.64%) |
Sep 09, 2021 | 8.750 | 8.990 | 8.500 | 8.830 | 3,572,463 | +0.37(+4.37%) |
Sep 08, 2021 | 9.480 | 9.500 | 8.400 | 8.460 | 6,665,210 | -1.12(-11.69%) |
Sep 07, 2021 | 9.810 | 10.23 | 9.330 | 9.580 | 7,253,552 | +0.06(+0.63%) |
Sep 03, 2021 | 9.250 | 9.930 | 9.250 | 9.520 | 7,738,546 | +0.22(+2.37%) |
Sep 02, 2021 | 9.430 | 9.900 | 9.270 | 9.300 | 6,508,964 | +0.15(+1.64%) |
Sep 01, 2021 | 9.470 | 9.510 | 8.890 | 9.150 | 8,264,958 | -0.25(-2.66%) |
Aug 31, 2021 | 9.880 | 9.880 | 9.180 | 9.400 | 5,304,779 | -0.04(-0.42%) |
Aug 30, 2021 | 9.730 | 9.800 | 9.180 | 9.440 | 6,890,870 | -0.43(-4.36%) |
Aug 27, 2021 | 9.420 | 10.01 | 9.390 | 9.870 | 4,975,791 | +0.63(+6.82%) |
Aug 26, 2021 | 9.360 | 9.700 | 9.102 | 9.240 | 3,193,042 | -0.46(-4.74%) |
Aug 25, 2021 | 9.000 | 9.920 | 8.750 | 9.700 | 5,389,699 | +0.52(+5.66%) |
Aug 24, 2021 | 9.150 | 9.320 | 8.641 | 9.180 | 4,839,920 | +0.01(+0.11%) |
Aug 23, 2021 | 8.710 | 9.200 | 8.264 | 9.170 | 8,495,153 | +1.11(+13.77%) |
Aug 20, 2021 | 8.010 | 8.600 | 8.010 | 8.060 | 6,418,186 | +0.30(+3.87%) |
Aug 19, 2021 | 7.690 | 7.950 | 7.480 | 7.760 | 4,519,773 | -0.22(-2.76%) |
Aug 18, 2021 | 8.160 | 8.380 | 7.820 | 7.980 | 3,669,465 | -0.20(-2.44%) |
Aug 17, 2021 | 8.220 | 8.480 | 7.770 | 8.180 | 4,914,223 | -0.37(-4.33%) |
Aug 16, 2021 | 9.430 | 9.430 | 8.550 | 8.550 | 4,140,143 | -0.71(-7.67%) |
Aug 13, 2021 | 9.620 | 10.06 | 9.176 | 9.260 | 5,991,379 | +0.04(+0.43%) |
Aug 12, 2021 | 9.390 | 9.430 | 8.830 | 9.220 | 5,215,673 | -0.53(-5.44%) |
Aug 11, 2021 | 9.910 | 10.45 | 9.550 | 9.750 | 8,692,123 | +0.33(+3.50%) |
Aug 10, 2021 | 9.980 | 10.14 | 9.310 | 9.420 | 7,249,985 | -0.56(-5.61%) |
Aug 09, 2021 | 10.12 | 10.70 | 9.590 | 9.980 | 20,542,284 | +0.98(+10.89%) |
Aug 06, 2021 | 8.400 | 9.390 | 8.130 | 9.000 | 11,185,319 | +0.76(+9.22%) |
Aug 05, 2021 | 7.830 | 8.510 | 7.560 | 8.240 | 6,324,087 | +0.29(+3.65%) |
Aug 04, 2021 | 7.990 | 8.420 | 7.750 | 7.950 | 7,957,309 | +0.13(+1.66%) |
Aug 03, 2021 | 7.650 | 7.860 | 7.240 | 7.820 | 4,042,035 | +0.08(+1.03%) |
Aug 02, 2021 | 6.990 | 8.140 | 6.940 | 7.740 | 11,396,094 | +0.83(+12.01%) |
Jul 30, 2021 | 6.740 | 7.230 | 6.680 | 6.910 | 6,089,746 | +0.08(+1.17%) |
Jul 29, 2021 | 7.070 | 7.220 | 6.750 | 6.830 | 5,550,026 | -0.24(-3.39%) |
Jul 28, 2021 | 6.500 | 7.339 | 6.210 | 7.070 | 11,769,205 | +1.10(+18.43%) |
Jul 27, 2021 | 6.210 | 6.300 | 5.770 | 5.970 | 6,883,513 | -0.71(-10.63%) |
Jul 26, 2021 | 6.350 | 6.900 | 6.180 | 6.680 | 15,582,081 | +0.92(+15.97%) |
Jul 23, 2021 | 5.950 | 6.077 | 5.685 | 5.760 | 3,595,229 | -0.42(-6.80%) |
Jul 22, 2021 | 6.590 | 6.630 | 6.035 | 6.180 | 3,982,899 | -0.29(-4.48%) |
Jul 21, 2021 | 5.940 | 6.570 | 5.930 | 6.470 | 8,015,509 | +0.85(+15.12%) |
Jul 20, 2021 | 5.580 | 5.690 | 5.320 | 5.620 | 4,486,778 | -0.10(-1.75%) |
Jul 19, 2021 | 5.470 | 5.853 | 5.390 | 5.720 | 4,888,199 | -0.05(-0.87%) |
Jul 16, 2021 | 6.250 | 6.250 | 5.690 | 5.770 | 5,011,394 | -0.53(-8.41%) |
Jul 15, 2021 | 6.420 | 6.520 | 6.040 | 6.300 | 4,536,970 | -0.21(-3.23%) |
Jul 14, 2021 | 6.370 | 6.940 | 6.280 | 6.510 | 6,418,679 | +0.15(+2.36%) |
Jul 13, 2021 | 6.600 | 6.600 | 6.350 | 6.360 | 3,993,049 | -0.31(-4.65%) |
Jul 12, 2021 | 6.710 | 6.870 | 6.480 | 6.670 | 3,549,147 | -0.07(-1.04%) |
Jul 09, 2021 | 6.820 | 6.880 | 6.610 | 6.740 | 3,309,306 | +0.15(+2.28%) |
Jul 08, 2021 | 6.740 | 6.840 | 6.400 | 6.590 | 7,922,766 | -0.59(-8.22%) |
Jul 07, 2021 | 7.690 | 7.700 | 7.020 | 7.180 | 5,122,766 | -0.40(-5.28%) |
Jul 06, 2021 | 7.390 | 7.780 | 7.180 | 7.580 | 4,681,501 | +0.26(+3.55%) |
Jul 02, 2021 | 7.550 | 7.660 | 7.260 | 7.320 | 4,296,718 | -0.30(-3.94%) |