Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.900 | 5.130 | 4.760 | 5.030 | 152,920 | +0.20(+4.14%) |
Sep 29, 2021 | 5.080 | 5.122 | 4.770 | 4.830 | 167,483 | -0.16(-3.21%) |
Sep 28, 2021 | 5.200 | 5.200 | 4.940 | 4.990 | 135,935 | -0.22(-4.22%) |
Sep 27, 2021 | 5.220 | 5.300 | 5.010 | 5.210 | 198,462 | -0.01(-0.19%) |
Sep 24, 2021 | 5.380 | 5.470 | 5.080 | 5.220 | 176,151 | -0.16(-2.97%) |
Sep 23, 2021 | 5.250 | 6.260 | 5.212 | 5.380 | 981,827 | +0.20(+3.86%) |
Sep 22, 2021 | 5.150 | 5.484 | 4.710 | 5.180 | 895,024 | -1.30(-20.06%) |
Sep 21, 2021 | 6.440 | 6.540 | 6.330 | 6.480 | 150,032 | +0.10(+1.57%) |
Sep 20, 2021 | 6.260 | 6.785 | 6.260 | 6.380 | 210,752 | +0.00(+0.00%) |
Sep 17, 2021 | 6.540 | 6.740 | 6.290 | 6.380 | 473,445 | -0.11(-1.69%) |
Sep 16, 2021 | 6.460 | 6.500 | 6.300 | 6.490 | 60,154 | +0.05(+0.78%) |
Sep 15, 2021 | 6.350 | 6.580 | 6.310 | 6.440 | 81,411 | +0.04(+0.63%) |
Sep 14, 2021 | 6.290 | 6.520 | 6.290 | 6.400 | 80,186 | +0.09(+1.43%) |
Sep 13, 2021 | 6.510 | 6.610 | 6.210 | 6.310 | 103,587 | -0.19(-2.92%) |
Sep 10, 2021 | 6.650 | 6.700 | 6.450 | 6.500 | 100,523 | -0.09(-1.37%) |
Sep 09, 2021 | 6.490 | 6.870 | 6.420 | 6.590 | 128,535 | +0.12(+1.85%) |
Sep 08, 2021 | 6.850 | 6.884 | 6.440 | 6.470 | 197,692 | -0.30(-4.43%) |
Sep 07, 2021 | 7.360 | 7.500 | 6.720 | 6.770 | 223,596 | -0.59(-8.02%) |
Sep 03, 2021 | 7.450 | 7.550 | 7.235 | 7.360 | 124,964 | -0.12(-1.60%) |
Sep 02, 2021 | 7.230 | 7.720 | 7.230 | 7.480 | 185,520 | +0.20(+2.75%) |
Sep 01, 2021 | 8.020 | 8.050 | 6.990 | 7.280 | 537,024 | -0.69(-8.66%) |
Aug 31, 2021 | 8.060 | 8.170 | 7.810 | 7.970 | 86,122 | -0.06(-0.75%) |
Aug 30, 2021 | 8.230 | 8.385 | 7.920 | 8.030 | 108,443 | -0.24(-2.90%) |
Aug 27, 2021 | 8.190 | 8.300 | 7.920 | 8.270 | 132,688 | +0.18(+2.22%) |
Aug 26, 2021 | 7.950 | 8.300 | 7.930 | 8.090 | 231,729 | +0.12(+1.51%) |
Aug 25, 2021 | 8.100 | 8.175 | 7.905 | 7.970 | 175,662 | -0.13(-1.60%) |
Aug 24, 2021 | 8.020 | 8.140 | 7.855 | 8.100 | 102,588 | +0.13(+1.63%) |
Aug 23, 2021 | 7.790 | 8.220 | 7.790 | 7.970 | 177,794 | +0.27(+3.51%) |
Aug 20, 2021 | 7.100 | 7.850 | 7.100 | 7.700 | 155,646 | +0.54(+7.54%) |
Aug 19, 2021 | 7.100 | 7.320 | 7.030 | 7.160 | 93,882 | +0.02(+0.28%) |
Aug 18, 2021 | 7.250 | 7.430 | 7.100 | 7.140 | 91,311 | -0.09(-1.24%) |
Aug 17, 2021 | 7.460 | 7.560 | 7.100 | 7.230 | 111,321 | -0.23(-3.08%) |
Aug 16, 2021 | 7.930 | 7.930 | 7.330 | 7.460 | 117,854 | -0.46(-5.81%) |
Aug 13, 2021 | 7.900 | 8.080 | 7.800 | 7.920 | 69,271 | +0.00(+0.00%) |
Aug 12, 2021 | 7.800 | 7.940 | 7.510 | 7.920 | 89,245 | +0.14(+1.80%) |
Aug 11, 2021 | 8.150 | 8.270 | 7.450 | 7.780 | 167,304 | -0.32(-3.95%) |
Aug 10, 2021 | 8.060 | 8.200 | 7.910 | 8.100 | 106,879 | +0.04(+0.50%) |
Aug 09, 2021 | 7.930 | 8.120 | 7.890 | 8.060 | 75,300 | +0.15(+1.90%) |
Aug 06, 2021 | 8.000 | 8.000 | 7.730 | 7.910 | 126,138 | -0.09(-1.12%) |
Aug 05, 2021 | 7.890 | 8.030 | 7.809 | 8.000 | 144,236 | +0.08(+1.01%) |
Aug 04, 2021 | 7.920 | 8.293 | 7.780 | 7.920 | 178,993 | -0.05(-0.63%) |
Aug 03, 2021 | 7.740 | 8.090 | 7.453 | 7.970 | 67,840 | +0.22(+2.84%) |
Aug 02, 2021 | 7.380 | 7.880 | 7.278 | 7.750 | 114,023 | +0.42(+5.73%) |
Jul 30, 2021 | 7.420 | 7.680 | 7.080 | 7.330 | 90,739 | -0.36(-4.68%) |
Jul 29, 2021 | 8.050 | 8.150 | 7.600 | 7.690 | 78,706 | -0.30(-3.75%) |
Jul 28, 2021 | 7.620 | 8.150 | 7.437 | 7.990 | 123,953 | +0.42(+5.55%) |
Jul 27, 2021 | 7.630 | 7.690 | 7.370 | 7.570 | 76,621 | -0.06(-0.79%) |
Jul 26, 2021 | 8.030 | 8.130 | 7.440 | 7.630 | 141,221 | -0.37(-4.63%) |
Jul 23, 2021 | 7.990 | 8.170 | 7.670 | 8.000 | 555,138 | +0.07(+0.88%) |
Jul 22, 2021 | 7.620 | 8.000 | 7.570 | 7.930 | 234,776 | +0.28(+3.66%) |
Jul 21, 2021 | 7.550 | 7.650 | 7.440 | 7.650 | 80,999 | +0.12(+1.59%) |
Jul 20, 2021 | 6.940 | 7.530 | 6.880 | 7.530 | 152,829 | +0.64(+9.29%) |
Jul 19, 2021 | 6.980 | 7.125 | 6.830 | 6.890 | 95,303 | -0.19(-2.68%) |
Jul 16, 2021 | 7.080 | 7.280 | 6.890 | 7.080 | 98,305 | +0.05(+0.71%) |
Jul 15, 2021 | 7.140 | 7.190 | 6.790 | 7.030 | 146,012 | -0.10(-1.40%) |
Jul 14, 2021 | 7.330 | 7.330 | 7.100 | 7.130 | 81,956 | -0.16(-2.19%) |
Jul 13, 2021 | 7.390 | 7.500 | 7.180 | 7.290 | 119,412 | -0.14(-1.88%) |
Jul 12, 2021 | 7.600 | 7.701 | 7.180 | 7.430 | 147,182 | -0.09(-1.20%) |
Jul 09, 2021 | 7.300 | 7.600 | 7.255 | 7.520 | 75,477 | +0.32(+4.44%) |
Jul 08, 2021 | 7.150 | 7.260 | 7.000 | 7.200 | 89,872 | -0.21(-2.83%) |
Jul 07, 2021 | 7.560 | 7.580 | 7.200 | 7.410 | 79,281 | -0.22(-2.88%) |
Jul 06, 2021 | 7.780 | 7.910 | 7.560 | 7.630 | 130,891 | -0.12(-1.55%) |
Jul 02, 2021 | 8.070 | 8.070 | 7.575 | 7.750 | 247,440 | -0.26(-3.25%) |