Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.050 | 8.550 | 7.950 | 8.100 | 2,351,468 | +0.10(+1.25%) |
Sep 29, 2021 | 9.300 | 9.300 | 7.820 | 8.000 | 4,926,216 | -1.28(-13.79%) |
Sep 28, 2021 | 8.539 | 9.500 | 8.539 | 9.280 | 3,423,869 | +0.39(+4.39%) |
Sep 27, 2021 | 9.200 | 9.230 | 8.200 | 8.890 | 2,788,358 | -0.30(-3.26%) |
Sep 24, 2021 | 8.200 | 9.450 | 8.120 | 9.190 | 10,049,434 | +0.91(+10.99%) |
Sep 23, 2021 | 8.170 | 8.530 | 8.000 | 8.280 | 3,200,935 | +0.25(+3.11%) |
Sep 22, 2021 | 7.710 | 8.280 | 7.380 | 8.030 | 5,335,612 | +0.52(+6.92%) |
Sep 21, 2021 | 7.260 | 7.620 | 7.090 | 7.510 | 2,024,091 | +0.34(+4.74%) |
Sep 20, 2021 | 7.500 | 7.680 | 7.030 | 7.170 | 1,794,544 | -0.69(-8.78%) |
Sep 17, 2021 | 7.540 | 7.870 | 7.220 | 7.860 | 1,507,017 | +0.30(+3.97%) |
Sep 16, 2021 | 7.090 | 7.700 | 7.022 | 7.560 | 1,530,920 | +0.39(+5.44%) |
Sep 15, 2021 | 7.370 | 7.405 | 6.850 | 7.170 | 1,643,320 | -0.13(-1.78%) |
Sep 14, 2021 | 7.710 | 7.710 | 7.250 | 7.300 | 1,260,448 | -0.41(-5.32%) |
Sep 13, 2021 | 7.600 | 7.850 | 7.241 | 7.710 | 1,868,211 | +0.16(+2.12%) |
Sep 10, 2021 | 7.520 | 8.140 | 7.100 | 7.550 | 2,989,558 | -0.18(-2.33%) |
Sep 09, 2021 | 7.510 | 8.500 | 7.400 | 7.730 | 12,813,821 | +0.40(+5.46%) |
Sep 08, 2021 | 6.860 | 7.440 | 6.620 | 7.330 | 2,074,719 | +0.62(+9.24%) |
Sep 07, 2021 | 6.830 | 6.830 | 6.450 | 6.710 | 899,046 | -0.19(-2.75%) |
Sep 03, 2021 | 6.790 | 7.050 | 6.720 | 6.900 | 960,739 | +0.02(+0.29%) |
Sep 02, 2021 | 6.620 | 6.890 | 6.490 | 6.880 | 999,206 | +0.16(+2.38%) |
Sep 01, 2021 | 6.650 | 6.930 | 6.420 | 6.720 | 3,149,197 | -0.07(-1.03%) |
Aug 31, 2021 | 6.850 | 7.210 | 6.470 | 6.790 | 3,490,011 | +0.00(+0.00%) |
Aug 30, 2021 | 6.500 | 6.955 | 6.410 | 6.790 | 1,343,141 | +0.38(+5.93%) |
Aug 27, 2021 | 6.100 | 6.490 | 6.014 | 6.410 | 1,567,647 | +0.32(+5.25%) |
Aug 26, 2021 | 5.930 | 6.270 | 5.774 | 6.090 | 1,075,117 | +0.06(+1.00%) |
Aug 25, 2021 | 5.610 | 6.080 | 5.470 | 6.030 | 1,018,328 | +0.45(+8.06%) |
Aug 24, 2021 | 5.510 | 5.655 | 5.400 | 5.580 | 355,556 | +0.12(+2.20%) |
Aug 23, 2021 | 5.240 | 5.520 | 5.190 | 5.460 | 377,951 | +0.25(+4.80%) |
Aug 20, 2021 | 5.200 | 5.300 | 5.130 | 5.210 | 563,504 | +0.05(+0.97%) |
Aug 19, 2021 | 6.090 | 6.370 | 5.090 | 5.160 | 4,841,379 | -0.54(-9.47%) |
Aug 18, 2021 | 5.420 | 5.850 | 5.210 | 5.700 | 1,273,173 | +0.42(+7.95%) |
Aug 17, 2021 | 5.410 | 5.530 | 5.260 | 5.280 | 811,660 | -0.01(-0.19%) |
Aug 16, 2021 | 5.920 | 5.917 | 5.280 | 5.290 | 1,583,951 | -0.71(-11.83%) |
Aug 13, 2021 | 6.060 | 6.130 | 5.940 | 6.000 | 927,633 | -0.15(-2.44%) |
Aug 12, 2021 | 6.130 | 6.380 | 5.690 | 6.150 | 2,261,811 | +0.00(+0.00%) |
Aug 11, 2021 | 6.000 | 6.150 | 5.880 | 6.150 | 1,514,654 | +0.20(+3.36%) |
Aug 10, 2021 | 5.650 | 5.970 | 5.500 | 5.950 | 1,414,824 | +0.28(+4.94%) |
Aug 09, 2021 | 5.920 | 6.140 | 5.560 | 5.670 | 3,111,974 | -0.12(-2.07%) |
Aug 06, 2021 | 5.160 | 5.880 | 5.000 | 5.790 | 3,041,902 | +0.62(+11.99%) |
Aug 05, 2021 | 4.960 | 5.210 | 4.650 | 5.170 | 2,027,479 | +0.15(+2.99%) |
Aug 04, 2021 | 5.320 | 6.154 | 4.930 | 5.020 | 14,211,506 | -0.29(-5.46%) |
Aug 03, 2021 | 5.230 | 5.390 | 4.860 | 5.310 | 1,939,609 | +0.08(+1.53%) |
Aug 02, 2021 | 5.150 | 5.439 | 5.045 | 5.230 | 957,113 | +0.15(+2.95%) |
Jul 30, 2021 | 5.400 | 5.400 | 4.920 | 5.080 | 1,335,486 | -0.41(-7.47%) |
Jul 29, 2021 | 4.890 | 5.580 | 4.889 | 5.490 | 2,675,477 | +0.56(+11.36%) |
Jul 28, 2021 | 4.502 | 5.080 | 4.370 | 4.930 | 1,002,691 | +0.50(+11.29%) |
Jul 27, 2021 | 4.640 | 4.783 | 4.410 | 4.430 | 438,284 | -0.30(-6.34%) |
Jul 26, 2021 | 4.400 | 4.890 | 4.400 | 4.730 | 673,291 | +0.28(+6.29%) |
Jul 23, 2021 | 4.470 | 4.474 | 4.250 | 4.450 | 533,712 | +0.05(+1.14%) |
Jul 22, 2021 | 4.560 | 4.680 | 4.300 | 4.400 | 739,175 | -0.25(-5.38%) |
Jul 21, 2021 | 4.460 | 4.700 | 4.414 | 4.650 | 385,296 | +0.11(+2.42%) |
Jul 20, 2021 | 4.520 | 4.550 | 4.310 | 4.540 | 790,826 | +0.03(+0.67%) |
Jul 19, 2021 | 4.760 | 4.890 | 4.360 | 4.510 | 982,860 | -0.25(-5.25%) |
Jul 16, 2021 | 4.840 | 5.090 | 4.660 | 4.760 | 964,642 | -0.15(-3.05%) |
Jul 15, 2021 | 5.190 | 5.280 | 4.750 | 4.910 | 1,316,542 | -0.38(-7.18%) |
Jul 14, 2021 | 5.850 | 6.040 | 5.000 | 5.290 | 2,035,561 | -0.56(-9.57%) |
Jul 13, 2021 | 5.960 | 6.800 | 5.560 | 5.850 | 11,249,295 | +0.03(+0.52%) |
Jul 12, 2021 | 5.550 | 5.930 | 5.400 | 5.820 | 2,454,171 | +0.19(+3.37%) |
Jul 09, 2021 | 4.970 | 6.440 | 4.900 | 5.630 | 7,583,189 | +0.87(+18.28%) |
Jul 08, 2021 | 5.150 | 5.180 | 4.660 | 4.760 | 1,308,068 | -0.44(-8.46%) |
Jul 07, 2021 | 4.700 | 5.250 | 4.620 | 5.200 | 1,395,420 | +0.34(+7.00%) |
Jul 06, 2021 | 5.040 | 5.230 | 4.760 | 4.860 | 1,318,771 | -0.14(-2.80%) |
Jul 02, 2021 | 4.960 | 5.100 | 4.610 | 5.000 | 1,510,200 | +0.05(+1.01%) |