Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.930 | 5.029 | 4.810 | 4.950 | 2,330,683 | +0.01(+0.20%) |
Sep 29, 2021 | 5.130 | 5.230 | 4.850 | 4.940 | 6,152,416 | -0.14(-2.76%) |
Sep 28, 2021 | 5.570 | 5.720 | 5.000 | 5.080 | 7,010,308 | -0.53(-9.45%) |
Sep 27, 2021 | 5.220 | 5.630 | 5.190 | 5.610 | 5,722,582 | +0.43(+8.30%) |
Sep 24, 2021 | 5.260 | 5.420 | 5.148 | 5.180 | 4,351,454 | -0.28(-5.13%) |
Sep 23, 2021 | 5.120 | 5.508 | 4.980 | 5.460 | 9,422,563 | +0.47(+9.42%) |
Sep 22, 2021 | 4.940 | 5.160 | 4.940 | 4.990 | 4,002,096 | +0.03(+0.60%) |
Sep 21, 2021 | 4.740 | 4.980 | 4.680 | 4.960 | 3,504,278 | +0.24(+5.08%) |
Sep 20, 2021 | 4.800 | 4.850 | 4.560 | 4.720 | 5,349,674 | -0.36(-7.09%) |
Sep 17, 2021 | 4.920 | 5.160 | 4.900 | 5.080 | 15,812,412 | +0.15(+3.04%) |
Sep 16, 2021 | 4.800 | 4.990 | 4.720 | 4.930 | 3,134,477 | +0.11(+2.28%) |
Sep 15, 2021 | 4.710 | 4.855 | 4.670 | 4.820 | 2,758,320 | +0.07(+1.47%) |
Sep 14, 2021 | 4.640 | 4.980 | 4.625 | 4.750 | 5,318,730 | +0.10(+2.15%) |
Sep 13, 2021 | 4.700 | 4.780 | 4.540 | 4.650 | 4,558,939 | +0.04(+0.87%) |
Sep 10, 2021 | 4.850 | 4.910 | 4.600 | 4.610 | 4,480,056 | -0.24(-4.95%) |
Sep 09, 2021 | 4.760 | 4.940 | 4.690 | 4.850 | 3,758,949 | +0.01(+0.21%) |
Sep 08, 2021 | 5.160 | 5.190 | 4.720 | 4.840 | 6,174,424 | -0.34(-6.56%) |
Sep 07, 2021 | 5.100 | 5.230 | 5.050 | 5.180 | 3,762,563 | +0.11(+2.17%) |
Sep 03, 2021 | 5.060 | 5.098 | 4.940 | 5.070 | 2,705,735 | +0.03(+0.60%) |
Sep 02, 2021 | 4.910 | 5.130 | 4.910 | 5.040 | 4,036,566 | +0.15(+3.07%) |
Sep 01, 2021 | 4.900 | 5.100 | 4.770 | 4.890 | 4,786,355 | +0.02(+0.41%) |
Aug 31, 2021 | 5.030 | 5.140 | 4.850 | 4.870 | 5,084,809 | -0.17(-3.37%) |
Aug 30, 2021 | 4.960 | 5.080 | 4.920 | 5.040 | 4,041,078 | +0.14(+2.86%) |
Aug 27, 2021 | 5.130 | 5.235 | 4.880 | 4.900 | 5,927,126 | -0.16(-3.16%) |
Aug 26, 2021 | 5.040 | 5.520 | 4.980 | 5.060 | 7,926,571 | +0.02(+0.40%) |
Aug 25, 2021 | 5.000 | 5.369 | 4.900 | 5.040 | 7,400,971 | +0.07(+1.41%) |
Aug 24, 2021 | 4.990 | 5.060 | 4.772 | 4.970 | 5,945,238 | -0.07(-1.39%) |
Aug 23, 2021 | 4.330 | 5.120 | 4.280 | 5.040 | 13,477,305 | +0.75(+17.48%) |
Aug 20, 2021 | 4.250 | 4.330 | 4.090 | 4.290 | 10,095,201 | +0.09(+2.14%) |
Aug 19, 2021 | 4.690 | 4.740 | 4.190 | 4.200 | 12,740,101 | -0.59(-12.32%) |
Aug 18, 2021 | 4.800 | 4.950 | 4.660 | 4.790 | 8,930,935 | +0.03(+0.63%) |
Aug 17, 2021 | 4.970 | 5.010 | 4.600 | 4.760 | 22,995,032 | -1.06(-18.21%) |
Aug 16, 2021 | 6.520 | 6.520 | 5.800 | 5.820 | 10,206,873 | -0.75(-11.42%) |
Aug 13, 2021 | 7.430 | 7.440 | 6.560 | 6.570 | 9,098,248 | -0.33(-4.78%) |
Aug 12, 2021 | 6.840 | 6.960 | 6.740 | 6.900 | 2,205,822 | +0.03(+0.44%) |
Aug 11, 2021 | 6.910 | 6.915 | 6.600 | 6.870 | 3,020,669 | -0.03(-0.43%) |
Aug 10, 2021 | 6.970 | 7.159 | 6.720 | 6.900 | 3,033,499 | +0.05(+0.73%) |
Aug 09, 2021 | 6.670 | 6.900 | 6.550 | 6.850 | 2,750,851 | +0.21(+3.16%) |
Aug 06, 2021 | 6.970 | 7.000 | 6.640 | 6.640 | 2,546,114 | -0.22(-3.21%) |
Aug 05, 2021 | 6.750 | 7.030 | 6.670 | 6.860 | 1,543,624 | +0.15(+2.24%) |
Aug 04, 2021 | 6.780 | 7.040 | 6.600 | 6.710 | 2,034,428 | -0.14(-2.04%) |
Aug 03, 2021 | 6.950 | 7.015 | 6.670 | 6.850 | 1,964,573 | -0.14(-2.00%) |
Aug 02, 2021 | 7.060 | 7.140 | 6.890 | 6.990 | 1,900,654 | -0.06(-0.85%) |
Jul 30, 2021 | 6.900 | 7.339 | 6.870 | 7.050 | 3,642,113 | +0.12(+1.73%) |
Jul 29, 2021 | 7.140 | 7.230 | 6.930 | 6.930 | 1,429,076 | -0.13(-1.84%) |
Jul 28, 2021 | 6.700 | 7.130 | 6.690 | 7.060 | 2,920,551 | +0.43(+6.49%) |
Jul 27, 2021 | 6.890 | 6.936 | 6.460 | 6.630 | 3,112,154 | -0.29(-4.19%) |
Jul 26, 2021 | 6.980 | 7.190 | 6.860 | 6.920 | 2,127,433 | -0.06(-0.86%) |
Jul 23, 2021 | 7.070 | 7.070 | 6.835 | 6.980 | 1,732,198 | -0.12(-1.69%) |
Jul 22, 2021 | 7.380 | 7.380 | 7.080 | 7.100 | 1,385,442 | -0.30(-4.05%) |
Jul 21, 2021 | 7.080 | 7.500 | 7.060 | 7.400 | 2,134,168 | +0.37(+5.26%) |
Jul 20, 2021 | 6.850 | 7.145 | 6.575 | 7.030 | 2,933,850 | +0.18(+2.63%) |
Jul 19, 2021 | 6.940 | 7.020 | 6.700 | 6.850 | 3,118,100 | -0.26(-3.66%) |
Jul 16, 2021 | 7.500 | 7.570 | 7.020 | 7.110 | 2,310,579 | -0.35(-4.69%) |
Jul 15, 2021 | 7.160 | 7.720 | 7.080 | 7.460 | 4,253,769 | +0.24(+3.32%) |
Jul 14, 2021 | 7.220 | 7.400 | 6.980 | 7.220 | 2,588,318 | -0.01(-0.14%) |
Jul 13, 2021 | 7.110 | 7.230 | 6.955 | 7.230 | 2,596,476 | +0.10(+1.40%) |
Jul 12, 2021 | 7.530 | 7.530 | 7.050 | 7.130 | 2,713,707 | -0.36(-4.81%) |
Jul 09, 2021 | 7.350 | 7.490 | 7.170 | 7.490 | 2,223,300 | +0.28(+3.88%) |
Jul 08, 2021 | 7.030 | 7.370 | 6.950 | 7.210 | 2,406,889 | +0.01(+0.14%) |
Jul 07, 2021 | 7.500 | 7.587 | 7.090 | 7.200 | 2,701,762 | -0.33(-4.38%) |
Jul 06, 2021 | 7.750 | 7.770 | 7.450 | 7.530 | 3,280,648 | -0.22(-2.84%) |
Jul 02, 2021 | 8.000 | 8.050 | 7.690 | 7.750 | 2,569,165 | -0.26(-3.25%) |