Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.680 | 6.800 | 6.460 | 6.700 | 7,945,893 | -0.04(-0.59%) |
Sep 29, 2021 | 6.350 | 6.750 | 6.260 | 6.740 | 6,926,270 | +0.37(+5.81%) |
Sep 28, 2021 | 6.450 | 6.600 | 6.320 | 6.370 | 8,933,219 | -0.01(-0.16%) |
Sep 27, 2021 | 6.030 | 6.445 | 6.030 | 6.380 | 10,689,301 | +0.56(+9.62%) |
Sep 24, 2021 | 5.790 | 6.010 | 5.740 | 5.820 | 5,332,627 | -0.07(-1.19%) |
Sep 23, 2021 | 5.700 | 5.900 | 5.620 | 5.890 | 4,713,291 | +0.23(+4.06%) |
Sep 22, 2021 | 5.550 | 5.770 | 5.540 | 5.660 | 6,434,558 | +0.26(+4.81%) |
Sep 21, 2021 | 5.370 | 5.460 | 5.155 | 5.400 | 5,076,876 | +0.11(+2.08%) |
Sep 20, 2021 | 5.250 | 5.460 | 5.160 | 5.290 | 5,350,529 | -0.28(-5.03%) |
Sep 17, 2021 | 5.620 | 5.780 | 5.445 | 5.570 | 9,980,652 | -0.05(-0.89%) |
Sep 16, 2021 | 5.700 | 5.755 | 5.540 | 5.620 | 5,423,244 | -0.10(-1.75%) |
Sep 15, 2021 | 5.550 | 5.780 | 5.530 | 5.720 | 7,822,984 | +0.40(+7.52%) |
Sep 14, 2021 | 5.610 | 5.640 | 5.320 | 5.320 | 6,072,785 | -0.19(-3.45%) |
Sep 13, 2021 | 5.390 | 5.630 | 5.360 | 5.510 | 9,387,137 | +0.27(+5.15%) |
Sep 10, 2021 | 5.360 | 5.430 | 5.220 | 5.240 | 5,159,207 | -0.01(-0.19%) |
Sep 09, 2021 | 5.150 | 5.420 | 5.050 | 5.250 | 8,077,673 | +0.03(+0.57%) |
Sep 08, 2021 | 5.360 | 5.430 | 5.130 | 5.220 | 4,966,930 | -0.01(-0.19%) |
Sep 07, 2021 | 5.050 | 5.290 | 5.050 | 5.230 | 7,164,382 | +0.07(+1.36%) |
Sep 03, 2021 | 5.290 | 5.315 | 5.080 | 5.160 | 5,131,823 | -0.13(-2.46%) |
Sep 02, 2021 | 5.010 | 5.445 | 5.010 | 5.290 | 6,814,266 | +0.25(+4.96%) |
Sep 01, 2021 | 5.100 | 5.140 | 4.950 | 5.040 | 5,207,021 | -0.06(-1.18%) |
Aug 31, 2021 | 4.910 | 5.150 | 4.900 | 5.100 | 5,462,278 | +0.06(+1.19%) |
Aug 30, 2021 | 5.250 | 5.250 | 4.940 | 5.040 | 5,408,430 | -0.14(-2.70%) |
Aug 27, 2021 | 5.000 | 5.200 | 4.910 | 5.180 | 6,199,916 | +0.30(+6.15%) |
Aug 26, 2021 | 4.850 | 4.940 | 4.710 | 4.880 | 5,426,421 | -0.04(-0.81%) |
Aug 25, 2021 | 4.790 | 4.955 | 4.680 | 4.920 | 5,555,443 | +0.15(+3.14%) |
Aug 24, 2021 | 4.650 | 4.820 | 4.570 | 4.770 | 6,929,232 | +0.24(+5.30%) |
Aug 23, 2021 | 4.370 | 4.545 | 4.330 | 4.530 | 6,064,299 | +0.38(+9.16%) |
Aug 20, 2021 | 4.020 | 4.170 | 3.900 | 4.150 | 9,574,672 | +0.06(+1.47%) |
Aug 19, 2021 | 4.070 | 4.220 | 3.950 | 4.090 | 9,908,754 | -0.17(-3.99%) |
Aug 18, 2021 | 4.590 | 4.590 | 4.240 | 4.260 | 6,029,841 | -0.17(-3.84%) |
Aug 17, 2021 | 4.390 | 4.630 | 4.340 | 4.430 | 5,763,187 | -0.03(-0.67%) |
Aug 16, 2021 | 4.530 | 4.640 | 4.400 | 4.460 | 5,783,861 | -0.22(-4.70%) |
Aug 13, 2021 | 5.000 | 5.049 | 4.680 | 4.680 | 3,972,036 | -0.40(-7.87%) |
Aug 12, 2021 | 5.000 | 5.140 | 4.900 | 5.080 | 3,337,105 | +0.04(+0.79%) |
Aug 11, 2021 | 4.990 | 5.080 | 4.820 | 5.040 | 5,163,161 | -0.06(-1.18%) |
Aug 10, 2021 | 4.820 | 5.130 | 4.800 | 5.100 | 6,059,135 | +0.43(+9.21%) |
Aug 09, 2021 | 4.640 | 4.745 | 4.480 | 4.670 | 6,622,064 | -0.13(-2.71%) |
Aug 06, 2021 | 4.660 | 4.860 | 4.600 | 4.800 | 9,867,700 | +0.21(+4.58%) |
Aug 05, 2021 | 4.580 | 4.825 | 4.575 | 4.590 | 6,712,714 | +0.08(+1.77%) |
Aug 04, 2021 | 4.740 | 4.860 | 4.440 | 4.510 | 10,289,431 | -0.48(-9.62%) |
Aug 03, 2021 | 4.950 | 5.130 | 4.860 | 4.990 | 6,832,052 | -0.06(-1.19%) |
Aug 02, 2021 | 5.170 | 5.460 | 4.890 | 5.050 | 11,073,214 | -0.16(-3.07%) |
Jul 30, 2021 | 5.310 | 5.355 | 5.070 | 5.210 | 6,051,515 | -0.16(-2.98%) |
Jul 29, 2021 | 5.500 | 5.560 | 5.285 | 5.370 | 6,309,301 | -0.02(-0.37%) |
Jul 28, 2021 | 5.320 | 5.465 | 5.201 | 5.390 | 6,419,103 | +0.14(+2.67%) |
Jul 27, 2021 | 5.590 | 5.620 | 5.110 | 5.250 | 6,305,942 | -0.43(-7.57%) |
Jul 26, 2021 | 5.510 | 5.760 | 5.490 | 5.680 | 4,334,220 | +0.19(+3.46%) |
Jul 23, 2021 | 5.660 | 5.660 | 5.385 | 5.490 | 3,148,974 | -0.06(-1.08%) |
Jul 22, 2021 | 5.790 | 5.790 | 5.500 | 5.550 | 4,376,086 | -0.20(-3.48%) |
Jul 21, 2021 | 5.600 | 5.850 | 5.600 | 5.750 | 5,658,479 | +0.33(+6.09%) |
Jul 20, 2021 | 5.260 | 5.536 | 5.175 | 5.420 | 6,526,424 | +0.17(+3.24%) |
Jul 19, 2021 | 5.090 | 5.385 | 5.030 | 5.250 | 8,171,839 | -0.26(-4.72%) |
Jul 16, 2021 | 5.920 | 5.990 | 5.440 | 5.510 | 9,327,439 | -0.30(-5.16%) |
Jul 15, 2021 | 6.090 | 6.270 | 5.710 | 5.810 | 11,985,841 | -0.37(-5.99%) |
Jul 14, 2021 | 6.790 | 6.790 | 6.110 | 6.180 | 8,967,203 | -0.55(-8.17%) |
Jul 13, 2021 | 6.930 | 6.935 | 6.600 | 6.730 | 4,287,684 | -0.16(-2.32%) |
Jul 12, 2021 | 6.700 | 6.955 | 6.530 | 6.890 | 4,394,910 | +0.07(+1.03%) |
Jul 09, 2021 | 6.750 | 6.975 | 6.620 | 6.820 | 6,155,588 | +0.14(+2.10%) |
Jul 08, 2021 | 6.290 | 6.810 | 6.215 | 6.680 | 5,358,252 | +0.20(+3.09%) |
Jul 07, 2021 | 6.670 | 6.890 | 6.240 | 6.480 | 6,868,939 | -0.19(-2.85%) |
Jul 06, 2021 | 6.900 | 6.900 | 6.360 | 6.670 | 8,187,452 | -0.21(-3.05%) |
Jul 02, 2021 | 7.160 | 7.200 | 6.840 | 6.880 | 5,526,778 | -0.32(-4.44%) |