Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.370 | 7.100 | 6.305 | 7.020 | 8,393,978 | +0.63(+9.86%) |
Sep 29, 2021 | 6.490 | 6.540 | 6.230 | 6.390 | 4,330,550 | -0.03(-0.47%) |
Sep 28, 2021 | 6.600 | 6.870 | 6.295 | 6.420 | 5,867,819 | -0.35(-5.17%) |
Sep 27, 2021 | 6.450 | 6.910 | 6.330 | 6.770 | 5,040,960 | +0.46(+7.29%) |
Sep 24, 2021 | 6.810 | 6.810 | 6.230 | 6.310 | 6,135,763 | -0.71(-10.11%) |
Sep 23, 2021 | 7.000 | 7.030 | 6.580 | 7.020 | 4,414,573 | +0.20(+2.93%) |
Sep 22, 2021 | 7.150 | 7.430 | 6.810 | 6.820 | 4,979,555 | -0.11(-1.59%) |
Sep 21, 2021 | 7.150 | 7.355 | 6.871 | 6.930 | 5,097,451 | +0.16(+2.36%) |
Sep 20, 2021 | 6.790 | 7.120 | 6.550 | 6.770 | 9,013,560 | -0.54(-7.39%) |
Sep 17, 2021 | 8.100 | 8.150 | 7.171 | 7.310 | 8,784,837 | -0.85(-10.42%) |
Sep 16, 2021 | 8.340 | 8.390 | 7.810 | 8.160 | 9,447,322 | -0.17(-2.04%) |
Sep 15, 2021 | 7.500 | 8.340 | 7.500 | 8.330 | 12,697,798 | +0.85(+11.36%) |
Sep 14, 2021 | 7.360 | 8.040 | 7.030 | 7.480 | 10,034,436 | +0.23(+3.17%) |
Sep 13, 2021 | 7.230 | 7.620 | 7.021 | 7.250 | 11,917,126 | +0.33(+4.77%) |
Sep 10, 2021 | 6.460 | 7.180 | 6.300 | 6.920 | 10,940,936 | +0.52(+8.12%) |
Sep 09, 2021 | 6.270 | 6.510 | 6.150 | 6.400 | 4,494,458 | +0.05(+0.79%) |
Sep 08, 2021 | 6.700 | 6.755 | 6.130 | 6.350 | 5,092,126 | -0.23(-3.50%) |
Sep 07, 2021 | 6.400 | 6.610 | 6.256 | 6.580 | 7,276,201 | +0.43(+6.99%) |
Sep 03, 2021 | 6.300 | 6.440 | 5.940 | 6.150 | 7,875,017 | +0.09(+1.49%) |
Sep 02, 2021 | 5.700 | 6.110 | 5.660 | 6.060 | 7,596,393 | +0.51(+9.19%) |
Sep 01, 2021 | 5.450 | 5.690 | 5.270 | 5.550 | 4,868,671 | +0.14(+2.59%) |
Aug 31, 2021 | 5.200 | 5.415 | 5.085 | 5.410 | 2,146,697 | +0.29(+5.66%) |
Aug 30, 2021 | 5.210 | 5.240 | 4.995 | 5.120 | 2,724,455 | -0.02(-0.39%) |
Aug 27, 2021 | 4.880 | 5.215 | 4.880 | 5.140 | 2,733,047 | +0.28(+5.76%) |
Aug 26, 2021 | 4.920 | 5.110 | 4.800 | 4.860 | 1,796,293 | -0.08(-1.62%) |
Aug 25, 2021 | 4.870 | 5.100 | 4.810 | 4.940 | 2,161,445 | +0.05(+1.02%) |
Aug 24, 2021 | 4.900 | 4.990 | 4.670 | 4.890 | 2,779,063 | +0.06(+1.24%) |
Aug 23, 2021 | 4.580 | 4.949 | 4.570 | 4.830 | 4,208,347 | +0.30(+6.62%) |
Aug 20, 2021 | 4.490 | 4.560 | 4.320 | 4.530 | 4,678,077 | -0.05(-1.09%) |
Aug 19, 2021 | 4.600 | 4.680 | 4.480 | 4.580 | 2,002,633 | -0.17(-3.58%) |
Aug 18, 2021 | 4.680 | 4.930 | 4.620 | 4.750 | 1,614,086 | +0.08(+1.71%) |
Aug 17, 2021 | 4.720 | 4.820 | 4.550 | 4.670 | 2,168,297 | -0.10(-2.10%) |
Aug 16, 2021 | 5.020 | 5.054 | 4.700 | 4.770 | 3,354,315 | -0.33(-6.47%) |
Aug 13, 2021 | 5.270 | 5.310 | 5.100 | 5.100 | 1,180,163 | -0.17(-3.23%) |
Aug 12, 2021 | 5.360 | 5.405 | 5.190 | 5.270 | 1,214,111 | -0.14(-2.59%) |
Aug 11, 2021 | 5.510 | 5.530 | 5.200 | 5.410 | 1,661,332 | -0.08(-1.46%) |
Aug 10, 2021 | 5.300 | 5.550 | 5.280 | 5.490 | 2,139,606 | +0.21(+3.98%) |
Aug 09, 2021 | 5.200 | 5.320 | 5.160 | 5.280 | 1,411,472 | +0.01(+0.19%) |
Aug 06, 2021 | 5.190 | 5.290 | 5.071 | 5.270 | 956,863 | +0.07(+1.35%) |
Aug 05, 2021 | 5.030 | 5.320 | 5.020 | 5.200 | 1,283,677 | +0.17(+3.38%) |
Aug 04, 2021 | 5.180 | 5.220 | 4.990 | 5.030 | 1,722,947 | -0.23(-4.37%) |
Aug 03, 2021 | 5.130 | 5.290 | 5.020 | 5.260 | 1,402,536 | +0.11(+2.14%) |
Aug 02, 2021 | 5.360 | 5.415 | 5.042 | 5.150 | 1,829,266 | -0.10(-1.90%) |
Jul 30, 2021 | 5.400 | 5.450 | 5.234 | 5.250 | 1,732,167 | -0.20(-3.67%) |
Jul 29, 2021 | 5.580 | 5.640 | 5.320 | 5.450 | 1,884,494 | -0.01(-0.18%) |
Jul 28, 2021 | 5.050 | 5.530 | 5.040 | 5.460 | 2,587,316 | +0.42(+8.33%) |
Jul 27, 2021 | 5.320 | 5.370 | 4.900 | 5.040 | 3,011,691 | -0.30(-5.62%) |
Jul 26, 2021 | 5.120 | 5.450 | 5.110 | 5.340 | 1,779,257 | +0.23(+4.50%) |
Jul 23, 2021 | 5.180 | 5.290 | 5.020 | 5.110 | 1,564,702 | -0.07(-1.35%) |
Jul 22, 2021 | 5.480 | 5.490 | 5.005 | 5.180 | 3,779,552 | -0.12(-2.26%) |
Jul 21, 2021 | 4.980 | 5.385 | 4.920 | 5.300 | 2,864,988 | +0.46(+9.50%) |
Jul 20, 2021 | 4.600 | 4.880 | 4.480 | 4.840 | 2,480,538 | +0.25(+5.45%) |
Jul 19, 2021 | 4.400 | 4.650 | 4.351 | 4.590 | 3,416,095 | -0.05(-1.08%) |
Jul 16, 2021 | 5.050 | 5.120 | 4.620 | 4.640 | 4,017,013 | -0.35(-7.01%) |
Jul 15, 2021 | 5.000 | 5.150 | 4.860 | 4.990 | 2,712,667 | -0.05(-0.99%) |
Jul 14, 2021 | 5.100 | 5.260 | 5.004 | 5.040 | 2,105,060 | +0.00(+0.00%) |
Jul 13, 2021 | 5.210 | 5.250 | 5.010 | 5.040 | 2,679,204 | -0.20(-3.82%) |
Jul 12, 2021 | 5.520 | 5.520 | 5.210 | 5.240 | 1,928,254 | -0.17(-3.14%) |
Jul 09, 2021 | 5.500 | 5.500 | 5.340 | 5.410 | 2,287,568 | +0.07(+1.31%) |
Jul 08, 2021 | 5.300 | 5.540 | 5.200 | 5.340 | 2,662,090 | -0.16(-2.91%) |
Jul 07, 2021 | 5.800 | 5.980 | 5.440 | 5.500 | 3,687,652 | -0.24(-4.18%) |
Jul 06, 2021 | 6.080 | 6.120 | 5.740 | 5.740 | 2,244,729 | -0.34(-5.59%) |
Jul 02, 2021 | 6.180 | 6.220 | 5.920 | 6.080 | 2,505,196 | -0.06(-0.98%) |