Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.140 | 3.330 | 2.900 | 3.000 | 521,801 | -0.31(-9.37%) |
Sep 29, 2021 | 3.000 | 3.790 | 2.960 | 3.310 | 1,778,596 | +0.31(+10.33%) |
Sep 28, 2021 | 3.050 | 3.104 | 3.000 | 3.000 | 42,536 | -0.06(-1.96%) |
Sep 27, 2021 | 3.020 | 3.150 | 2.990 | 3.060 | 65,360 | +0.03(+0.99%) |
Sep 24, 2021 | 3.070 | 3.090 | 2.980 | 3.030 | 37,820 | -0.04(-1.30%) |
Sep 23, 2021 | 3.080 | 3.105 | 3.010 | 3.070 | 33,964 | +0.02(+0.66%) |
Sep 22, 2021 | 3.060 | 3.100 | 3.000 | 3.050 | 36,827 | +0.02(+0.66%) |
Sep 21, 2021 | 3.000 | 3.085 | 2.980 | 3.030 | 43,089 | +0.05(+1.68%) |
Sep 20, 2021 | 3.030 | 3.079 | 2.960 | 2.980 | 144,639 | -0.17(-5.40%) |
Sep 17, 2021 | 3.050 | 3.194 | 3.042 | 3.150 | 168,240 | +0.15(+4.83%) |
Sep 16, 2021 | 3.050 | 3.180 | 3.000 | 3.005 | 105,631 | -0.06(-1.80%) |
Sep 15, 2021 | 3.150 | 3.170 | 3.030 | 3.060 | 93,583 | -0.11(-3.47%) |
Sep 14, 2021 | 3.250 | 3.300 | 3.100 | 3.170 | 91,311 | +0.01(+0.32%) |
Sep 13, 2021 | 3.370 | 3.401 | 3.160 | 3.160 | 141,129 | -0.23(-6.78%) |
Sep 10, 2021 | 3.520 | 3.600 | 3.390 | 3.390 | 44,616 | -0.16(-4.51%) |
Sep 09, 2021 | 3.460 | 3.590 | 3.360 | 3.550 | 41,178 | +0.12(+3.50%) |
Sep 08, 2021 | 3.420 | 3.535 | 3.340 | 3.430 | 105,531 | +0.06(+1.78%) |
Sep 07, 2021 | 3.650 | 3.940 | 3.300 | 3.370 | 248,710 | -0.20(-5.60%) |
Sep 03, 2021 | 3.760 | 3.765 | 3.503 | 3.570 | 72,016 | -0.19(-5.05%) |
Sep 02, 2021 | 3.760 | 3.840 | 3.700 | 3.760 | 47,597 | +0.00(+0.00%) |
Sep 01, 2021 | 3.680 | 3.830 | 3.680 | 3.760 | 48,341 | +0.11(+3.01%) |
Aug 31, 2021 | 3.580 | 3.850 | 3.424 | 3.650 | 238,977 | +0.05(+1.39%) |
Aug 30, 2021 | 3.320 | 3.752 | 3.220 | 3.600 | 512,160 | +0.34(+10.43%) |
Aug 27, 2021 | 3.800 | 3.800 | 3.210 | 3.260 | 591,768 | -0.44(-11.89%) |
Aug 26, 2021 | 4.220 | 4.220 | 3.700 | 3.700 | 465,207 | -0.55(-12.94%) |
Aug 25, 2021 | 4.410 | 4.410 | 4.100 | 4.250 | 91,376 | -0.21(-4.71%) |
Aug 24, 2021 | 4.380 | 4.590 | 4.020 | 4.460 | 228,629 | +0.05(+1.13%) |
Aug 23, 2021 | 4.270 | 4.541 | 4.220 | 4.410 | 41,833 | +0.16(+3.76%) |
Aug 20, 2021 | 4.110 | 4.420 | 4.030 | 4.250 | 81,724 | +0.09(+2.16%) |
Aug 19, 2021 | 4.300 | 4.350 | 4.100 | 4.160 | 120,886 | -0.14(-3.26%) |
Aug 18, 2021 | 4.520 | 4.530 | 4.250 | 4.300 | 115,559 | -0.20(-4.44%) |
Aug 17, 2021 | 4.790 | 4.940 | 4.310 | 4.500 | 213,811 | -0.44(-8.91%) |
Aug 16, 2021 | 5.120 | 5.250 | 4.780 | 4.940 | 146,949 | -0.27(-5.18%) |
Aug 13, 2021 | 5.350 | 5.463 | 5.010 | 5.210 | 93,760 | -0.12(-2.25%) |
Aug 12, 2021 | 5.850 | 5.850 | 5.330 | 5.330 | 127,357 | -0.49(-8.42%) |
Aug 11, 2021 | 5.790 | 5.880 | 5.760 | 5.820 | 79,661 | +0.09(+1.57%) |
Aug 10, 2021 | 5.660 | 6.110 | 5.600 | 5.730 | 102,754 | +0.14(+2.50%) |
Aug 09, 2021 | 5.500 | 5.895 | 5.490 | 5.590 | 325,515 | +0.10(+1.82%) |
Aug 06, 2021 | 5.530 | 5.660 | 5.400 | 5.490 | 370,450 | -0.09(-1.61%) |
Aug 05, 2021 | 5.490 | 5.638 | 5.470 | 5.580 | 27,004 | +0.00(+0.00%) |
Aug 04, 2021 | 5.470 | 5.580 | 5.450 | 5.580 | 64,303 | +0.13(+2.39%) |
Aug 03, 2021 | 5.590 | 5.690 | 5.300 | 5.450 | 48,669 | -0.21(-3.71%) |
Aug 02, 2021 | 5.590 | 5.750 | 5.560 | 5.660 | 40,390 | +0.11(+1.98%) |
Jul 30, 2021 | 5.560 | 5.630 | 5.430 | 5.550 | 66,343 | -0.09(-1.60%) |
Jul 29, 2021 | 5.590 | 5.810 | 5.310 | 5.640 | 63,368 | +0.07(+1.26%) |
Jul 28, 2021 | 5.300 | 5.630 | 5.225 | 5.570 | 118,359 | +0.43(+8.37%) |
Jul 27, 2021 | 6.200 | 6.290 | 5.100 | 5.140 | 534,450 | -1.03(-16.69%) |
Jul 26, 2021 | 6.500 | 6.520 | 6.150 | 6.170 | 273,872 | -0.57(-8.46%) |
Jul 23, 2021 | 7.210 | 7.210 | 6.500 | 6.740 | 348,717 | -0.38(-5.34%) |
Jul 22, 2021 | 7.210 | 7.500 | 7.115 | 7.120 | 180,324 | -0.17(-2.33%) |
Jul 21, 2021 | 6.850 | 7.290 | 6.850 | 7.290 | 69,332 | +0.49(+7.21%) |
Jul 20, 2021 | 7.000 | 7.050 | 6.750 | 6.800 | 121,833 | -0.24(-3.41%) |
Jul 19, 2021 | 7.050 | 7.110 | 6.960 | 7.040 | 166,671 | -0.12(-1.68%) |
Jul 16, 2021 | 7.250 | 7.294 | 7.100 | 7.160 | 95,061 | -0.12(-1.65%) |
Jul 15, 2021 | 7.200 | 7.475 | 7.190 | 7.280 | 227,210 | +0.00(+0.00%) |
Jul 14, 2021 | 7.480 | 7.540 | 7.200 | 7.280 | 165,165 | -0.21(-2.80%) |
Jul 13, 2021 | 7.210 | 7.650 | 7.020 | 7.490 | 130,798 | +0.19(+2.60%) |
Jul 12, 2021 | 7.250 | 7.305 | 7.110 | 7.300 | 192,044 | +0.12(+1.67%) |
Jul 09, 2021 | 6.950 | 7.230 | 6.950 | 7.180 | 186,461 | +0.18(+2.57%) |
Jul 08, 2021 | 6.680 | 7.370 | 6.600 | 7.000 | 488,330 | +0.15(+2.19%) |
Jul 07, 2021 | 7.120 | 7.120 | 6.810 | 6.850 | 177,054 | -0.23(-3.25%) |
Jul 06, 2021 | 7.020 | 7.240 | 6.820 | 7.080 | 165,050 | -0.02(-0.28%) |
Jul 02, 2021 | 7.250 | 7.250 | 7.050 | 7.100 | 34,531 | -0.05(-0.70%) |