Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.800 | 6.000 | 5.800 | 5.900 | 54,342 | +0.12(+2.08%) |
Sep 29, 2021 | 5.490 | 6.340 | 5.263 | 5.780 | 127,485 | +0.29(+5.28%) |
Sep 28, 2021 | 5.450 | 5.530 | 5.240 | 5.490 | 82,908 | +0.02(+0.37%) |
Sep 27, 2021 | 5.120 | 5.500 | 5.123 | 5.470 | 54,743 | +0.07(+1.30%) |
Sep 24, 2021 | 5.370 | 5.490 | 5.260 | 5.400 | 22,648 | +0.10(+1.89%) |
Sep 23, 2021 | 5.250 | 5.540 | 5.010 | 5.300 | 77,122 | +0.00(+0.00%) |
Sep 22, 2021 | 5.400 | 5.500 | 5.160 | 5.300 | 42,180 | -0.05(-0.93%) |
Sep 21, 2021 | 5.140 | 5.500 | 4.980 | 5.350 | 153,911 | +0.41(+8.30%) |
Sep 20, 2021 | 5.450 | 5.450 | 3.960 | 4.940 | 154,057 | -0.47(-8.69%) |
Sep 17, 2021 | 5.310 | 5.470 | 5.010 | 5.410 | 49,527 | +0.11(+2.08%) |
Sep 16, 2021 | 4.980 | 5.390 | 4.930 | 5.300 | 165,371 | +0.37(+7.51%) |
Sep 15, 2021 | 5.200 | 5.250 | 4.770 | 4.930 | 131,885 | -0.24(-4.64%) |
Sep 14, 2021 | 4.880 | 5.250 | 4.800 | 5.170 | 460,767 | +0.28(+5.73%) |
Sep 13, 2021 | 4.880 | 5.000 | 4.700 | 4.890 | 25,420 | +0.01(+0.20%) |
Sep 10, 2021 | 4.700 | 4.880 | 4.690 | 4.880 | 22,059 | +0.08(+1.67%) |
Sep 09, 2021 | 4.810 | 4.877 | 4.590 | 4.800 | 17,571 | +0.04(+0.84%) |
Sep 08, 2021 | 4.500 | 4.810 | 4.495 | 4.760 | 105,182 | +0.27(+6.01%) |
Sep 07, 2021 | 4.200 | 4.770 | 4.200 | 4.490 | 87,087 | +0.20(+4.66%) |
Sep 03, 2021 | 4.470 | 4.470 | 4.220 | 4.290 | 53,943 | +0.23(+5.67%) |
Sep 02, 2021 | 3.950 | 4.440 | 3.950 | 4.060 | 207,840 | +0.11(+2.78%) |
Sep 01, 2021 | 3.810 | 4.100 | 3.670 | 3.950 | 252,151 | +0.28(+7.63%) |
Aug 31, 2021 | 3.874 | 4.250 | 3.560 | 3.670 | 95,072 | -0.24(-6.14%) |
Aug 30, 2021 | 4.050 | 4.050 | 3.430 | 3.910 | 175,179 | -0.07(-1.76%) |
Aug 27, 2021 | 3.970 | 3.980 | 3.960 | 3.980 | 678 | +0.01(+0.25%) |
Aug 26, 2021 | 3.960 | 3.980 | 3.900 | 3.970 | 1,859 | +0.07(+1.79%) |
Aug 25, 2021 | 4.007 | 4.070 | 3.850 | 3.900 | 2,751 | -0.19(-4.65%) |
Aug 24, 2021 | 4.080 | 4.100 | 4.000 | 4.090 | 29,744 | -0.01(-0.24%) |
Aug 23, 2021 | 4.250 | 4.250 | 4.012 | 4.100 | 57,273 | +0.00(+0.00%) |
Aug 20, 2021 | 4.100 | 4.100 | 4.050 | 4.100 | 30,253 | +0.01(+0.24%) |
Aug 19, 2021 | 4.100 | 4.240 | 4.090 | 4.090 | 39,222 | -0.01(-0.24%) |
Aug 18, 2021 | 4.030 | 4.100 | 4.010 | 4.100 | 19,654 | +0.00(+0.00%) |
Aug 17, 2021 | 4.100 | 4.240 | 4.070 | 4.100 | 28,240 | +0.03(+0.71%) |
Aug 16, 2021 | 4.100 | 4.100 | 4.071 | 4.071 | 1,256 | +0.00(+0.00%) |
Aug 13, 2021 | 4.090 | 4.100 | 4.071 | 4.071 | 1,761 | -0.03(-0.70%) |
Aug 12, 2021 | 4.100 | 4.100 | 4.098 | 4.100 | 2,183 | +0.00(+0.00%) |
Aug 11, 2021 | 4.090 | 4.100 | 4.090 | 4.100 | 6,518 | +0.01(+0.24%) |
Aug 10, 2021 | 4.090 | 4.100 | 4.090 | 4.090 | 13,962 | -0.01(-0.22%) |
Aug 09, 2021 | 4.120 | 4.120 | 3.950 | 4.099 | 22,820 | -0.14(-3.33%) |
Aug 06, 2021 | 4.240 | 4.250 | 4.153 | 4.240 | 21,141 | -0.01(-0.24%) |
Aug 05, 2021 | 4.100 | 4.250 | 4.075 | 4.250 | 22,207 | +0.14(+3.41%) |
Aug 04, 2021 | 4.000 | 4.200 | 3.980 | 4.110 | 76,162 | +0.12(+3.01%) |
Aug 03, 2021 | 3.870 | 4.170 | 3.701 | 3.990 | 43,447 | +0.16(+4.18%) |
Aug 02, 2021 | 3.780 | 3.890 | 3.740 | 3.830 | 33,894 | +0.14(+3.79%) |
Jul 30, 2021 | 3.690 | 3.690 | 3.690 | 3.690 | 7,848 | -0.06(-1.60%) |
Jul 28, 2021 | 3.750 | 3.750 | 3.750 | 886 | +0.20(+5.53%) | |
Jul 27, 2021 | 3.420 | 3.559 | 3.330 | 3.553 | 39,164 | -0.02(-0.48%) |
Jul 26, 2021 | 3.750 | 3.750 | 3.570 | 3.570 | 1,233 | +0.04(+1.14%) |
Jul 23, 2021 | 3.620 | 3.700 | 3.530 | 3.530 | 24,721 | -0.08(-2.21%) |
Jul 22, 2021 | 3.444 | 3.610 | 3.392 | 3.610 | 28,868 | +0.25(+7.44%) |
Jul 21, 2021 | 3.450 | 3.500 | 3.360 | 3.360 | 20,555 | -0.09(-2.61%) |
Jul 20, 2021 | 3.240 | 3.460 | 3.230 | 3.450 | 30,377 | +0.21(+6.32%) |
Jul 19, 2021 | 3.235 | 3.245 | 3.209 | 3.245 | 1,001 | -0.00(-0.15%) |
Jul 16, 2021 | 3.090 | 3.300 | 3.090 | 3.250 | 14,881 | +0.18(+5.86%) |
Jul 15, 2021 | 3.150 | 3.240 | 3.070 | 3.070 | 16,961 | -0.01(-0.32%) |
Jul 14, 2021 | 3.050 | 3.080 | 3.040 | 3.080 | 6,738 | -0.04(-1.28%) |
Jul 13, 2021 | 3.050 | 3.270 | 3.050 | 3.120 | 6,379 | +0.06(+1.95%) |
Jul 12, 2021 | 3.050 | 3.150 | 3.050 | 3.060 | 920 | -0.01(-0.33%) |
Jul 09, 2021 | 3.100 | 3.132 | 3.050 | 3.070 | 22,251 | -0.03(-0.81%) |
Jul 08, 2021 | 3.150 | 3.150 | 3.050 | 3.095 | 24,040 | -0.18(-5.37%) |
Jul 07, 2021 | 3.271 | 3.271 | 3.271 | 3.271 | 672 | -0.02(-0.62%) |
Jul 06, 2021 | 3.450 | 3.490 | 3.190 | 3.291 | 15,134 | -0.16(-4.60%) |
Jul 02, 2021 | 3.560 | 3.560 | 3.400 | 3.450 | 8,839 | -0.32(-8.49%) |