Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.970 | 6.300 | 5.960 | 6.140 | 1,477,150 | +0.17(+2.85%) |
Sep 29, 2021 | 5.860 | 6.130 | 5.740 | 5.970 | 4,456,697 | +0.12(+2.05%) |
Sep 28, 2021 | 6.060 | 6.160 | 5.690 | 5.850 | 1,744,470 | -0.32(-5.19%) |
Sep 27, 2021 | 5.950 | 6.390 | 5.750 | 6.170 | 2,083,665 | +0.28(+4.75%) |
Sep 24, 2021 | 6.140 | 6.140 | 5.870 | 5.890 | 1,442,632 | -0.31(-5.00%) |
Sep 23, 2021 | 6.120 | 6.240 | 5.820 | 6.200 | 2,189,003 | +0.13(+2.14%) |
Sep 22, 2021 | 6.220 | 6.380 | 6.050 | 6.070 | 1,961,385 | -0.08(-1.30%) |
Sep 21, 2021 | 6.370 | 6.420 | 6.130 | 6.150 | 1,020,844 | -0.18(-2.84%) |
Sep 20, 2021 | 6.590 | 6.670 | 6.200 | 6.330 | 1,150,602 | -0.58(-8.39%) |
Sep 17, 2021 | 6.640 | 6.960 | 6.560 | 6.910 | 2,647,047 | +0.29(+4.38%) |
Sep 16, 2021 | 6.820 | 6.820 | 6.581 | 6.620 | 975,625 | -0.23(-3.36%) |
Sep 15, 2021 | 6.760 | 6.930 | 6.610 | 6.850 | 813,186 | +0.12(+1.78%) |
Sep 14, 2021 | 7.050 | 7.250 | 6.640 | 6.730 | 1,015,558 | -0.19(-2.75%) |
Sep 13, 2021 | 6.800 | 7.130 | 6.560 | 6.920 | 1,457,030 | +0.15(+2.22%) |
Sep 10, 2021 | 7.140 | 7.340 | 6.760 | 6.770 | 1,010,540 | -0.27(-3.84%) |
Sep 09, 2021 | 6.860 | 7.300 | 6.850 | 7.040 | 1,097,888 | +0.15(+2.18%) |
Sep 08, 2021 | 7.300 | 7.310 | 6.750 | 6.890 | 1,523,712 | -0.37(-5.10%) |
Sep 07, 2021 | 7.340 | 7.560 | 7.200 | 7.260 | 982,728 | -0.07(-0.95%) |
Sep 03, 2021 | 7.580 | 7.620 | 7.240 | 7.330 | 671,804 | -0.21(-2.79%) |
Sep 02, 2021 | 7.660 | 7.830 | 7.530 | 7.540 | 712,576 | +0.00(+0.00%) |
Sep 01, 2021 | 7.580 | 7.830 | 7.520 | 7.540 | 804,058 | +0.00(+0.00%) |
Aug 31, 2021 | 7.450 | 7.690 | 7.410 | 7.540 | 576,053 | +0.05(+0.67%) |
Aug 30, 2021 | 7.620 | 7.745 | 7.280 | 7.490 | 944,362 | -0.09(-1.19%) |
Aug 27, 2021 | 7.540 | 7.660 | 7.200 | 7.580 | 1,143,377 | +0.09(+1.20%) |
Aug 26, 2021 | 7.750 | 7.960 | 7.490 | 7.490 | 828,936 | -0.26(-3.35%) |
Aug 25, 2021 | 7.920 | 8.030 | 7.730 | 7.750 | 621,730 | -0.17(-2.15%) |
Aug 24, 2021 | 7.800 | 8.020 | 7.750 | 7.920 | 931,435 | +0.18(+2.33%) |
Aug 23, 2021 | 7.480 | 7.930 | 7.410 | 7.740 | 942,787 | +0.38(+5.16%) |
Aug 20, 2021 | 7.020 | 7.460 | 7.020 | 7.360 | 701,916 | +0.25(+3.52%) |
Aug 19, 2021 | 7.450 | 7.600 | 7.090 | 7.110 | 924,700 | -0.51(-6.69%) |
Aug 18, 2021 | 7.400 | 7.920 | 7.220 | 7.620 | 785,756 | +0.19(+2.56%) |
Aug 17, 2021 | 7.790 | 7.790 | 7.030 | 7.430 | 2,140,985 | -0.56(-7.01%) |
Aug 16, 2021 | 8.100 | 8.200 | 7.860 | 7.990 | 1,559,294 | -0.20(-2.44%) |
Aug 13, 2021 | 8.400 | 8.505 | 8.080 | 8.190 | 602,517 | -0.25(-2.96%) |
Aug 12, 2021 | 8.250 | 8.500 | 8.060 | 8.440 | 763,325 | +0.06(+0.72%) |
Aug 11, 2021 | 9.160 | 9.160 | 8.191 | 8.380 | 1,102,175 | -0.60(-6.68%) |
Aug 10, 2021 | 8.760 | 9.270 | 8.650 | 8.980 | 955,830 | +0.25(+2.86%) |
Aug 09, 2021 | 8.190 | 8.930 | 8.100 | 8.730 | 1,160,220 | +0.50(+6.08%) |
Aug 06, 2021 | 8.150 | 8.370 | 7.970 | 8.230 | 660,229 | +0.23(+2.88%) |
Aug 05, 2021 | 8.000 | 8.280 | 7.810 | 8.000 | 674,352 | +0.00(+0.00%) |
Aug 04, 2021 | 8.310 | 8.530 | 7.960 | 8.000 | 1,170,956 | -0.43(-5.10%) |
Aug 03, 2021 | 8.650 | 8.680 | 8.300 | 8.430 | 757,451 | -0.17(-1.98%) |
Aug 02, 2021 | 8.770 | 8.880 | 8.550 | 8.600 | 445,216 | -0.04(-0.46%) |
Jul 30, 2021 | 8.560 | 9.130 | 8.450 | 8.640 | 988,494 | -0.04(-0.46%) |
Jul 29, 2021 | 8.840 | 9.081 | 8.570 | 8.680 | 593,683 | -0.06(-0.69%) |
Jul 28, 2021 | 8.390 | 9.060 | 8.300 | 8.740 | 1,173,105 | +0.38(+4.55%) |
Jul 27, 2021 | 8.500 | 8.500 | 7.971 | 8.360 | 930,888 | -0.22(-2.56%) |
Jul 26, 2021 | 8.370 | 8.940 | 8.300 | 8.580 | 990,460 | +0.10(+1.18%) |
Jul 23, 2021 | 8.830 | 8.860 | 8.400 | 8.480 | 767,787 | -0.42(-4.72%) |
Jul 22, 2021 | 9.190 | 9.245 | 8.540 | 8.900 | 1,129,907 | -0.29(-3.16%) |
Jul 21, 2021 | 8.750 | 9.340 | 8.750 | 9.190 | 1,310,092 | +0.63(+7.36%) |
Jul 20, 2021 | 8.240 | 8.780 | 7.950 | 8.560 | 930,132 | +0.36(+4.39%) |
Jul 19, 2021 | 7.900 | 8.310 | 7.810 | 8.200 | 1,046,859 | -0.01(-0.12%) |
Jul 16, 2021 | 8.640 | 8.696 | 8.200 | 8.210 | 871,630 | -0.36(-4.20%) |
Jul 15, 2021 | 8.320 | 8.940 | 8.240 | 8.570 | 1,399,094 | +0.18(+2.15%) |
Jul 14, 2021 | 9.080 | 9.376 | 8.310 | 8.390 | 1,693,363 | -0.68(-7.50%) |
Jul 13, 2021 | 9.320 | 9.380 | 9.020 | 9.070 | 957,236 | -0.44(-4.63%) |
Jul 12, 2021 | 9.480 | 9.600 | 9.120 | 9.510 | 735,739 | +0.09(+0.96%) |
Jul 09, 2021 | 9.690 | 9.690 | 9.150 | 9.420 | 789,789 | -0.13(-1.36%) |
Jul 08, 2021 | 8.730 | 9.690 | 8.700 | 9.550 | 1,248,670 | +0.04(+0.42%) |
Jul 07, 2021 | 10.01 | 10.11 | 9.270 | 9.510 | 1,469,609 | -0.45(-4.52%) |
Jul 06, 2021 | 9.980 | 10.28 | 9.580 | 9.960 | 1,006,899 | +0.05(+0.50%) |
Jul 02, 2021 | 10.34 | 10.45 | 9.850 | 9.910 | 919,213 | -0.37(-3.60%) |