Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.300 | 7.440 | 7.100 | 7.200 | 332,138 | -0.02(-0.28%) |
Sep 29, 2021 | 7.220 | 7.960 | 7.200 | 7.220 | 233,145 | +0.10(+1.40%) |
Sep 28, 2021 | 8.000 | 8.000 | 7.110 | 7.120 | 202,743 | -0.82(-10.33%) |
Sep 27, 2021 | 7.750 | 8.060 | 7.750 | 7.940 | 249,889 | +0.22(+2.85%) |
Sep 24, 2021 | 7.740 | 8.200 | 7.550 | 7.720 | 215,204 | +0.08(+1.05%) |
Sep 23, 2021 | 7.480 | 7.700 | 7.180 | 7.640 | 102,092 | +0.16(+2.14%) |
Sep 22, 2021 | 7.670 | 8.350 | 6.690 | 7.480 | 718,832 | -0.16(-2.09%) |
Sep 21, 2021 | 7.470 | 7.660 | 7.350 | 7.640 | 107,577 | +0.25(+3.38%) |
Sep 20, 2021 | 7.290 | 7.800 | 7.260 | 7.390 | 180,813 | -0.10(-1.34%) |
Sep 17, 2021 | 6.790 | 7.540 | 6.727 | 7.490 | 486,607 | +0.70(+10.31%) |
Sep 16, 2021 | 6.790 | 6.947 | 6.600 | 6.790 | 176,171 | +0.00(+0.00%) |
Sep 15, 2021 | 6.770 | 7.050 | 6.550 | 6.790 | 114,323 | +0.08(+1.19%) |
Sep 14, 2021 | 7.010 | 7.150 | 6.700 | 6.710 | 119,469 | -0.31(-4.42%) |
Sep 13, 2021 | 7.860 | 7.860 | 7.000 | 7.020 | 211,217 | -0.72(-9.30%) |
Sep 10, 2021 | 7.370 | 7.750 | 7.300 | 7.740 | 331,751 | +0.54(+7.50%) |
Sep 09, 2021 | 6.950 | 7.450 | 6.780 | 7.200 | 820,593 | +0.25(+3.60%) |
Sep 08, 2021 | 6.670 | 7.070 | 6.550 | 6.950 | 113,300 | +0.23(+3.42%) |
Sep 07, 2021 | 6.850 | 6.860 | 6.565 | 6.720 | 65,312 | -0.03(-0.44%) |
Sep 03, 2021 | 6.570 | 6.810 | 6.459 | 6.750 | 105,116 | +0.17(+2.58%) |
Sep 02, 2021 | 6.500 | 6.590 | 6.330 | 6.580 | 74,473 | +0.02(+0.30%) |
Sep 01, 2021 | 6.500 | 6.560 | 6.310 | 6.560 | 107,540 | +0.06(+0.92%) |
Aug 31, 2021 | 6.300 | 6.500 | 6.210 | 6.500 | 155,434 | +0.22(+3.50%) |
Aug 30, 2021 | 5.930 | 6.300 | 5.870 | 6.280 | 234,394 | +0.33(+5.55%) |
Aug 27, 2021 | 5.660 | 6.000 | 5.590 | 5.950 | 181,360 | +0.33(+5.87%) |
Aug 26, 2021 | 5.640 | 5.750 | 5.480 | 5.620 | 79,048 | +0.00(+0.00%) |
Aug 25, 2021 | 5.700 | 5.860 | 5.570 | 5.620 | 100,836 | -0.08(-1.40%) |
Aug 24, 2021 | 5.600 | 5.950 | 5.430 | 5.700 | 329,175 | +0.05(+0.88%) |
Aug 23, 2021 | 5.490 | 5.700 | 5.250 | 5.650 | 175,530 | +0.27(+5.02%) |
Aug 20, 2021 | 5.220 | 5.500 | 5.140 | 5.380 | 75,701 | +0.14(+2.67%) |
Aug 19, 2021 | 5.400 | 5.490 | 5.000 | 5.240 | 110,749 | -0.17(-3.14%) |
Aug 18, 2021 | 5.190 | 5.480 | 5.100 | 5.410 | 100,515 | +0.19(+3.64%) |
Aug 17, 2021 | 5.360 | 5.390 | 5.070 | 5.220 | 82,236 | -0.17(-3.15%) |
Aug 16, 2021 | 5.750 | 5.750 | 5.210 | 5.390 | 244,286 | -0.21(-3.75%) |
Aug 13, 2021 | 5.210 | 5.700 | 5.052 | 5.600 | 706,605 | +0.39(+7.49%) |
Aug 12, 2021 | 5.200 | 5.260 | 5.040 | 5.210 | 78,768 | +0.01(+0.19%) |
Aug 11, 2021 | 5.400 | 5.460 | 4.910 | 5.200 | 238,305 | -0.26(-4.76%) |
Aug 10, 2021 | 4.730 | 5.590 | 4.690 | 5.460 | 1,593,944 | +0.66(+13.75%) |
Aug 09, 2021 | 4.550 | 4.880 | 4.490 | 4.800 | 57,116 | +0.16(+3.45%) |
Aug 06, 2021 | 5.220 | 5.220 | 4.455 | 4.640 | 223,497 | -0.49(-9.55%) |
Aug 05, 2021 | 4.600 | 5.800 | 4.208 | 5.130 | 4,137,800 | +0.40(+8.46%) |
Aug 04, 2021 | 5.110 | 5.450 | 4.630 | 4.730 | 90,638 | -0.05(-1.05%) |
Aug 03, 2021 | 4.680 | 4.970 | 4.650 | 4.780 | 55,275 | +0.05(+1.06%) |
Aug 02, 2021 | 4.980 | 5.010 | 4.660 | 4.730 | 51,824 | -0.22(-4.44%) |
Jul 30, 2021 | 4.950 | 5.050 | 4.840 | 4.950 | 17,863 | +0.03(+0.61%) |
Jul 29, 2021 | 4.970 | 5.090 | 4.850 | 4.920 | 52,540 | -0.02(-0.40%) |
Jul 28, 2021 | 4.970 | 5.150 | 4.550 | 4.940 | 88,978 | -0.02(-0.40%) |
Jul 27, 2021 | 4.760 | 5.090 | 4.600 | 4.960 | 58,358 | +0.17(+3.55%) |
Jul 26, 2021 | 4.750 | 5.140 | 4.750 | 4.790 | 72,029 | -0.04(-0.83%) |
Jul 23, 2021 | 5.240 | 5.430 | 4.780 | 4.830 | 103,400 | -0.42(-8.00%) |
Jul 22, 2021 | 5.340 | 5.455 | 5.150 | 5.250 | 24,951 | -0.07(-1.32%) |
Jul 21, 2021 | 5.360 | 5.650 | 5.120 | 5.320 | 79,376 | -0.02(-0.37%) |
Jul 20, 2021 | 5.500 | 5.740 | 5.340 | 5.340 | 92,785 | -0.16(-2.91%) |
Jul 19, 2021 | 5.180 | 5.660 | 5.180 | 5.500 | 54,974 | -0.02(-0.36%) |
Jul 16, 2021 | 5.480 | 5.690 | 5.340 | 5.520 | 46,914 | +0.00(+0.00%) |
Jul 15, 2021 | 5.420 | 5.530 | 5.350 | 5.520 | 26,280 | +0.05(+0.91%) |
Jul 14, 2021 | 5.600 | 5.650 | 5.430 | 5.470 | 17,692 | -0.12(-2.15%) |
Jul 13, 2021 | 5.440 | 5.606 | 5.330 | 5.590 | 28,987 | +0.13(+2.38%) |
Jul 12, 2021 | 5.540 | 5.640 | 5.380 | 5.460 | 19,418 | -0.14(-2.50%) |
Jul 09, 2021 | 5.680 | 5.820 | 5.520 | 5.600 | 62,802 | -0.02(-0.36%) |
Jul 08, 2021 | 5.290 | 5.860 | 5.270 | 5.620 | 77,943 | +0.23(+4.27%) |
Jul 07, 2021 | 6.200 | 6.300 | 5.310 | 5.390 | 110,737 | -0.77(-12.50%) |
Jul 06, 2021 | 6.150 | 6.300 | 6.100 | 6.160 | 34,457 | -0.14(-2.22%) |
Jul 02, 2021 | 6.450 | 6.550 | 6.110 | 6.300 | 145,295 | -0.15(-2.33%) |