Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.100 | 6.240 | 6.070 | 6.170 | 99,867 | +0.11(+1.82%) |
Sep 29, 2021 | 6.170 | 6.170 | 5.960 | 6.060 | 130,775 | -0.09(-1.46%) |
Sep 28, 2021 | 6.370 | 6.370 | 6.100 | 6.150 | 133,671 | -0.24(-3.76%) |
Sep 27, 2021 | 6.260 | 6.470 | 6.125 | 6.390 | 130,537 | +0.24(+3.90%) |
Sep 24, 2021 | 6.230 | 6.280 | 6.120 | 6.150 | 133,197 | -0.20(-3.15%) |
Sep 23, 2021 | 6.360 | 6.400 | 6.160 | 6.350 | 187,399 | +0.02(+0.32%) |
Sep 22, 2021 | 6.120 | 6.440 | 6.120 | 6.330 | 256,272 | +0.26(+4.28%) |
Sep 21, 2021 | 6.020 | 6.150 | 5.890 | 6.070 | 109,824 | +0.18(+3.06%) |
Sep 20, 2021 | 6.060 | 6.260 | 5.810 | 5.890 | 380,702 | -0.58(-8.96%) |
Sep 17, 2021 | 6.340 | 6.500 | 6.230 | 6.470 | 184,135 | +0.21(+3.35%) |
Sep 16, 2021 | 6.130 | 6.280 | 5.930 | 6.260 | 297,904 | -0.02(-0.32%) |
Sep 15, 2021 | 6.410 | 6.430 | 5.950 | 6.280 | 398,540 | -0.25(-3.83%) |
Sep 14, 2021 | 6.920 | 6.990 | 6.370 | 6.530 | 313,892 | -0.42(-6.04%) |
Sep 13, 2021 | 7.170 | 7.245 | 6.810 | 6.950 | 282,355 | -0.24(-3.34%) |
Sep 10, 2021 | 7.330 | 7.450 | 7.150 | 7.190 | 202,289 | -0.12(-1.64%) |
Sep 09, 2021 | 7.090 | 7.460 | 7.090 | 7.310 | 138,321 | +0.05(+0.69%) |
Sep 08, 2021 | 7.410 | 7.600 | 6.910 | 7.260 | 441,556 | -0.44(-5.71%) |
Sep 07, 2021 | 7.200 | 7.890 | 6.880 | 7.700 | 1,094,205 | +1.14(+17.38%) |
Sep 03, 2021 | 6.770 | 7.090 | 6.470 | 6.560 | 389,689 | -0.28(-4.09%) |
Sep 02, 2021 | 6.540 | 7.050 | 6.420 | 6.840 | 717,651 | +0.31(+4.75%) |
Sep 01, 2021 | 6.200 | 6.690 | 6.070 | 6.530 | 709,756 | +0.38(+6.18%) |
Aug 31, 2021 | 6.430 | 6.560 | 6.060 | 6.150 | 301,680 | -0.18(-2.84%) |
Aug 30, 2021 | 6.290 | 6.550 | 6.050 | 6.330 | 327,883 | +0.01(+0.16%) |
Aug 27, 2021 | 6.740 | 6.750 | 6.000 | 6.320 | 1,033,423 | -0.33(-4.96%) |
Aug 26, 2021 | 6.710 | 6.870 | 6.360 | 6.650 | 1,027,567 | +0.08(+1.22%) |
Aug 25, 2021 | 7.660 | 7.810 | 6.330 | 6.570 | 2,357,619 | -1.45(-18.08%) |
Aug 24, 2021 | 6.410 | 8.250 | 6.270 | 8.020 | 2,557,300 | +1.88(+30.62%) |
Aug 23, 2021 | 5.850 | 6.150 | 5.710 | 6.140 | 258,606 | +0.51(+9.06%) |
Aug 20, 2021 | 5.260 | 5.770 | 5.260 | 5.630 | 173,703 | +0.34(+6.43%) |
Aug 19, 2021 | 5.310 | 5.388 | 5.010 | 5.290 | 195,259 | -0.18(-3.29%) |
Aug 18, 2021 | 5.450 | 5.700 | 5.250 | 5.470 | 106,606 | +0.06(+1.11%) |
Aug 17, 2021 | 5.370 | 5.430 | 5.150 | 5.410 | 189,340 | -0.09(-1.64%) |
Aug 16, 2021 | 5.760 | 5.770 | 5.480 | 5.500 | 138,846 | -0.36(-6.14%) |
Aug 13, 2021 | 5.920 | 5.920 | 5.600 | 5.860 | 111,497 | -0.07(-1.18%) |
Aug 12, 2021 | 6.290 | 6.380 | 5.830 | 5.930 | 166,119 | -0.41(-6.47%) |
Aug 11, 2021 | 6.675 | 6.675 | 6.270 | 6.340 | 125,976 | -0.23(-3.50%) |
Aug 10, 2021 | 6.620 | 6.770 | 6.439 | 6.570 | 72,114 | +0.06(+0.92%) |
Aug 09, 2021 | 6.410 | 6.640 | 6.170 | 6.510 | 109,471 | +0.34(+5.51%) |
Aug 06, 2021 | 6.360 | 6.429 | 6.070 | 6.170 | 61,952 | -0.16(-2.53%) |
Aug 05, 2021 | 5.940 | 6.350 | 5.940 | 6.330 | 136,561 | +0.30(+4.98%) |
Aug 04, 2021 | 6.490 | 6.650 | 5.910 | 6.030 | 164,754 | -0.43(-6.66%) |
Aug 03, 2021 | 6.130 | 6.610 | 5.900 | 6.460 | 186,577 | +0.30(+4.87%) |
Aug 02, 2021 | 5.920 | 6.305 | 5.824 | 6.160 | 228,066 | +0.27(+4.58%) |
Jul 30, 2021 | 5.940 | 6.240 | 5.820 | 5.890 | 121,059 | -0.16(-2.64%) |
Jul 29, 2021 | 6.260 | 6.400 | 6.010 | 6.050 | 151,487 | -0.19(-3.04%) |
Jul 28, 2021 | 5.760 | 6.470 | 5.760 | 6.240 | 253,954 | +0.64(+11.43%) |
Jul 27, 2021 | 5.930 | 5.930 | 5.190 | 5.600 | 762,242 | -0.50(-8.20%) |
Jul 26, 2021 | 6.690 | 6.690 | 6.010 | 6.100 | 440,437 | -0.77(-11.21%) |
Jul 23, 2021 | 7.210 | 7.240 | 6.840 | 6.870 | 183,072 | -0.55(-7.41%) |
Jul 22, 2021 | 7.670 | 7.700 | 7.300 | 7.420 | 95,477 | -0.22(-2.88%) |
Jul 21, 2021 | 7.190 | 7.711 | 7.190 | 7.640 | 85,904 | +0.35(+4.80%) |
Jul 20, 2021 | 7.210 | 7.410 | 7.140 | 7.290 | 54,221 | +0.05(+0.69%) |
Jul 19, 2021 | 7.160 | 7.455 | 6.910 | 7.240 | 184,316 | -0.01(-0.14%) |
Jul 16, 2021 | 7.420 | 7.655 | 7.240 | 7.250 | 157,189 | -0.16(-2.16%) |
Jul 15, 2021 | 7.420 | 7.740 | 7.040 | 7.410 | 87,635 | +0.02(+0.27%) |
Jul 14, 2021 | 7.730 | 7.790 | 7.350 | 7.390 | 91,070 | -0.33(-4.27%) |
Jul 13, 2021 | 7.840 | 7.890 | 7.645 | 7.720 | 92,361 | -0.10(-1.28%) |
Jul 12, 2021 | 7.850 | 7.890 | 7.560 | 7.820 | 175,626 | -0.04(-0.51%) |
Jul 09, 2021 | 7.880 | 8.059 | 7.810 | 7.860 | 122,965 | +0.04(+0.51%) |
Jul 08, 2021 | 7.570 | 7.860 | 7.565 | 7.820 | 151,970 | -0.20(-2.49%) |
Jul 07, 2021 | 8.360 | 8.360 | 7.820 | 8.020 | 176,525 | -0.16(-1.96%) |
Jul 06, 2021 | 8.500 | 8.500 | 8.050 | 8.180 | 176,655 | -0.37(-4.33%) |
Jul 02, 2021 | 9.040 | 9.119 | 8.540 | 8.550 | 208,786 | -0.57(-6.25%) |