Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.580 | 9.880 | 9.030 | 9.640 | 36,304 | +0.36(+3.88%) |
Sep 29, 2021 | 9.200 | 9.500 | 9.093 | 9.280 | 15,602 | +0.16(+1.75%) |
Sep 28, 2021 | 9.450 | 9.650 | 8.600 | 9.120 | 37,254 | -0.53(-5.49%) |
Sep 27, 2021 | 9.510 | 10.00 | 9.090 | 9.650 | 93,657 | +0.10(+1.05%) |
Sep 24, 2021 | 8.830 | 9.550 | 8.710 | 9.550 | 75,645 | +0.74(+8.40%) |
Sep 23, 2021 | 8.120 | 8.950 | 8.120 | 8.810 | 59,446 | +0.72(+8.90%) |
Sep 22, 2021 | 8.240 | 8.240 | 8.010 | 8.090 | 16,890 | -0.02(-0.25%) |
Sep 21, 2021 | 7.870 | 8.350 | 7.870 | 8.110 | 22,714 | +0.18(+2.27%) |
Sep 20, 2021 | 8.280 | 8.280 | 7.604 | 7.930 | 41,103 | -0.65(-7.58%) |
Sep 17, 2021 | 8.090 | 8.812 | 8.000 | 8.580 | 32,396 | +0.48(+5.93%) |
Sep 16, 2021 | 8.180 | 8.200 | 8.000 | 8.100 | 25,879 | -0.11(-1.34%) |
Sep 15, 2021 | 7.690 | 8.470 | 7.690 | 8.210 | 45,865 | +0.61(+8.03%) |
Sep 14, 2021 | 8.890 | 8.990 | 7.520 | 7.600 | 56,791 | -1.40(-15.56%) |
Sep 13, 2021 | 9.450 | 9.580 | 8.620 | 9.000 | 52,446 | -0.31(-3.33%) |
Sep 10, 2021 | 9.300 | 9.600 | 9.250 | 9.310 | 67,188 | +0.06(+0.65%) |
Sep 09, 2021 | 9.290 | 9.380 | 9.000 | 9.250 | 53,299 | +0.00(+0.00%) |
Sep 08, 2021 | 9.050 | 9.380 | 9.000 | 9.250 | 108,003 | +0.26(+2.89%) |
Sep 07, 2021 | 8.300 | 8.990 | 8.200 | 8.990 | 153,885 | +0.79(+9.63%) |
Sep 03, 2021 | 8.800 | 8.800 | 7.994 | 8.200 | 168,437 | -0.18(-2.15%) |
Sep 02, 2021 | 8.100 | 8.600 | 8.000 | 8.380 | 302,717 | +0.60(+7.71%) |
Sep 01, 2021 | 7.330 | 9.600 | 7.200 | 7.780 | 3,180,381 | +1.25(+19.14%) |
Aug 31, 2021 | 6.800 | 6.800 | 6.500 | 6.530 | 20,139 | -0.08(-1.21%) |
Aug 30, 2021 | 6.150 | 6.950 | 6.150 | 6.610 | 81,857 | +0.56(+9.26%) |
Aug 27, 2021 | 6.000 | 6.050 | 5.910 | 6.050 | 18,775 | +0.27(+4.59%) |
Aug 26, 2021 | 5.900 | 5.900 | 5.700 | 5.784 | 9,668 | -0.01(-0.24%) |
Aug 25, 2021 | 5.710 | 5.900 | 5.550 | 5.798 | 30,085 | +0.09(+1.54%) |
Aug 24, 2021 | 5.840 | 5.840 | 5.300 | 5.710 | 30,845 | -0.14(-2.39%) |
Aug 23, 2021 | 6.000 | 6.000 | 5.620 | 5.850 | 20,618 | +0.38(+6.95%) |
Aug 20, 2021 | 5.620 | 5.810 | 5.450 | 5.470 | 8,063 | +0.02(+0.37%) |
Aug 19, 2021 | 6.000 | 6.000 | 5.280 | 5.450 | 19,601 | -0.06(-1.09%) |
Aug 18, 2021 | 5.500 | 5.800 | 5.460 | 5.510 | 13,259 | +0.01(+0.18%) |
Aug 17, 2021 | 5.500 | 5.990 | 5.400 | 5.500 | 37,683 | +0.01(+0.18%) |
Aug 16, 2021 | 5.740 | 5.840 | 5.450 | 5.490 | 12,570 | -0.32(-5.51%) |
Aug 13, 2021 | 5.750 | 5.810 | 5.651 | 5.810 | 11,988 | +0.01(+0.17%) |
Aug 12, 2021 | 5.840 | 5.840 | 5.540 | 5.800 | 8,462 | -0.06(-1.02%) |
Aug 11, 2021 | 5.970 | 5.969 | 5.810 | 5.860 | 12,857 | -0.04(-0.68%) |
Aug 10, 2021 | 5.920 | 5.975 | 5.850 | 5.900 | 17,978 | -0.12(-1.99%) |
Aug 09, 2021 | 5.900 | 6.197 | 5.900 | 6.020 | 2,494 | +0.08(+1.35%) |
Aug 06, 2021 | 5.760 | 5.950 | 5.760 | 5.940 | 4,582 | +0.15(+2.59%) |
Aug 05, 2021 | 5.750 | 6.250 | 5.750 | 5.790 | 21,810 | -0.09(-1.53%) |
Aug 04, 2021 | 5.990 | 5.990 | 5.700 | 5.880 | 13,969 | +0.01(+0.17%) |
Aug 03, 2021 | 5.650 | 5.870 | 5.530 | 5.870 | 40,582 | +0.07(+1.21%) |
Aug 02, 2021 | 5.570 | 5.800 | 5.425 | 5.800 | 47,343 | +0.40(+7.41%) |
Jul 30, 2021 | 5.620 | 5.670 | 5.300 | 5.400 | 32,691 | -0.08(-1.46%) |
Jul 29, 2021 | 5.609 | 5.725 | 5.480 | 5.480 | 10,335 | +0.03(+0.55%) |
Jul 28, 2021 | 5.560 | 5.890 | 5.450 | 5.450 | 9,156 | -0.05(-0.91%) |
Jul 27, 2021 | 5.400 | 5.770 | 5.400 | 5.500 | 19,078 | +0.18(+3.38%) |
Jul 26, 2021 | 5.360 | 5.900 | 5.300 | 5.320 | 30,753 | -0.03(-0.56%) |
Jul 23, 2021 | 5.850 | 5.920 | 5.350 | 5.350 | 33,099 | -0.61(-10.23%) |
Jul 22, 2021 | 6.270 | 6.270 | 5.670 | 5.960 | 16,199 | -0.23(-3.72%) |
Jul 21, 2021 | 5.600 | 6.410 | 5.330 | 6.190 | 78,281 | +0.76(+14.00%) |
Jul 20, 2021 | 5.500 | 5.530 | 5.340 | 5.430 | 18,357 | -0.08(-1.45%) |
Jul 19, 2021 | 5.590 | 5.590 | 5.400 | 5.510 | 16,009 | -0.09(-1.61%) |
Jul 16, 2021 | 5.650 | 5.840 | 5.480 | 5.600 | 37,934 | -0.04(-0.71%) |
Jul 15, 2021 | 5.740 | 6.000 | 5.580 | 5.640 | 39,161 | -0.14(-2.42%) |
Jul 14, 2021 | 6.110 | 6.245 | 5.710 | 5.780 | 35,357 | -0.36(-5.86%) |
Jul 13, 2021 | 6.100 | 6.500 | 6.020 | 6.140 | 54,298 | -0.08(-1.29%) |
Jul 12, 2021 | 6.210 | 6.600 | 6.014 | 6.220 | 44,118 | +0.05(+0.81%) |
Jul 09, 2021 | 6.040 | 6.280 | 6.000 | 6.170 | 31,594 | +0.04(+0.65%) |
Jul 08, 2021 | 6.860 | 6.900 | 5.800 | 6.130 | 181,624 | -0.67(-9.85%) |
Jul 07, 2021 | 6.950 | 7.490 | 6.710 | 6.800 | 42,189 | -0.23(-3.27%) |
Jul 06, 2021 | 7.450 | 7.650 | 6.860 | 7.030 | 55,706 | -0.28(-3.83%) |
Jul 02, 2021 | 7.410 | 7.586 | 7.211 | 7.310 | 57,275 | -0.12(-1.62%) |