Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.400 | 5.640 | 5.400 | 5.560 | 114,051 | +0.17(+3.15%) |
Sep 29, 2021 | 5.520 | 5.620 | 5.330 | 5.390 | 106,267 | -0.10(-1.82%) |
Sep 28, 2021 | 5.820 | 5.820 | 5.420 | 5.490 | 192,216 | -0.41(-6.95%) |
Sep 27, 2021 | 5.740 | 5.901 | 5.640 | 5.900 | 147,298 | +0.17(+2.97%) |
Sep 24, 2021 | 5.630 | 5.835 | 5.480 | 5.730 | 161,721 | +0.06(+1.06%) |
Sep 23, 2021 | 5.650 | 5.750 | 5.540 | 5.670 | 185,037 | +0.05(+0.89%) |
Sep 22, 2021 | 5.740 | 5.790 | 5.580 | 5.620 | 189,152 | -0.13(-2.26%) |
Sep 21, 2021 | 5.410 | 5.850 | 5.347 | 5.750 | 245,644 | +0.34(+6.28%) |
Sep 20, 2021 | 5.270 | 5.649 | 5.180 | 5.410 | 413,667 | +0.04(+0.74%) |
Sep 17, 2021 | 5.250 | 5.380 | 5.180 | 5.370 | 661,650 | +0.10(+1.90%) |
Sep 16, 2021 | 5.190 | 5.350 | 5.150 | 5.270 | 260,451 | +0.07(+1.35%) |
Sep 15, 2021 | 5.340 | 5.350 | 5.110 | 5.200 | 387,350 | -0.15(-2.80%) |
Sep 14, 2021 | 5.740 | 5.800 | 5.270 | 5.350 | 364,243 | -0.41(-7.12%) |
Sep 13, 2021 | 5.760 | 5.870 | 5.510 | 5.760 | 457,654 | +0.03(+0.52%) |
Sep 10, 2021 | 5.830 | 6.020 | 5.710 | 5.730 | 189,700 | -0.09(-1.55%) |
Sep 09, 2021 | 5.880 | 5.940 | 5.590 | 5.820 | 432,144 | -0.02(-0.34%) |
Sep 08, 2021 | 6.010 | 6.010 | 5.690 | 5.840 | 203,470 | -0.16(-2.67%) |
Sep 07, 2021 | 6.020 | 6.040 | 5.770 | 6.000 | 273,246 | +0.00(+0.00%) |
Sep 03, 2021 | 5.980 | 6.100 | 5.844 | 6.000 | 350,150 | -0.06(-0.99%) |
Sep 02, 2021 | 6.210 | 6.210 | 6.050 | 6.060 | 156,010 | -0.15(-2.42%) |
Sep 01, 2021 | 6.380 | 6.400 | 6.155 | 6.210 | 244,750 | -0.11(-1.74%) |
Aug 31, 2021 | 6.460 | 6.490 | 6.070 | 6.320 | 415,343 | -0.13(-2.02%) |
Aug 30, 2021 | 6.480 | 6.590 | 6.310 | 6.450 | 599,965 | -0.04(-0.62%) |
Aug 27, 2021 | 6.250 | 6.650 | 6.050 | 6.490 | 757,164 | +0.19(+3.02%) |
Aug 26, 2021 | 5.820 | 6.890 | 5.820 | 6.300 | 2,018,047 | +0.30(+5.00%) |
Aug 25, 2021 | 5.160 | 6.190 | 4.960 | 6.000 | 2,140,765 | +1.04(+20.97%) |
Aug 24, 2021 | 5.060 | 5.180 | 4.890 | 4.960 | 397,031 | -0.02(-0.40%) |
Aug 23, 2021 | 4.730 | 5.020 | 4.635 | 4.980 | 599,566 | +0.26(+5.51%) |
Aug 20, 2021 | 4.450 | 4.850 | 4.432 | 4.720 | 595,566 | +0.21(+4.66%) |
Aug 19, 2021 | 4.390 | 4.740 | 4.370 | 4.510 | 765,602 | +0.00(+0.00%) |
Aug 18, 2021 | 4.410 | 4.575 | 4.267 | 4.510 | 1,009,935 | -0.01(-0.22%) |
Aug 17, 2021 | 5.290 | 5.540 | 4.320 | 4.520 | 3,909,415 | -0.75(-14.23%) |
Aug 16, 2021 | 4.720 | 5.650 | 4.510 | 5.270 | 12,043,092 | +0.50(+10.48%) |
Aug 13, 2021 | 4.460 | 5.170 | 4.440 | 4.770 | 4,446,475 | -0.10(-2.05%) |
Aug 12, 2021 | 4.690 | 5.020 | 4.390 | 4.870 | 6,202,978 | -0.41(-7.77%) |
Aug 11, 2021 | 4.320 | 5.555 | 4.080 | 5.280 | 101,123,296 | +1.69(+47.08%) |
Aug 10, 2021 | 3.670 | 3.700 | 3.550 | 3.590 | 113,973 | -0.08(-2.18%) |
Aug 09, 2021 | 3.650 | 3.690 | 3.480 | 3.670 | 136,732 | -0.02(-0.54%) |
Aug 06, 2021 | 3.570 | 3.740 | 3.490 | 3.690 | 237,217 | +0.09(+2.50%) |
Aug 05, 2021 | 3.510 | 3.640 | 3.400 | 3.600 | 282,391 | +0.04(+1.12%) |
Aug 04, 2021 | 3.340 | 3.640 | 3.308 | 3.560 | 334,663 | +0.22(+6.59%) |
Aug 03, 2021 | 3.440 | 3.450 | 3.330 | 3.340 | 257,882 | -0.12(-3.47%) |
Aug 02, 2021 | 3.830 | 3.870 | 3.450 | 3.460 | 331,146 | -0.41(-10.59%) |
Jul 30, 2021 | 3.480 | 3.900 | 3.480 | 3.870 | 513,024 | +0.26(+7.20%) |
Jul 29, 2021 | 3.355 | 3.700 | 3.250 | 3.610 | 2,139,441 | +0.21(+6.18%) |
Jul 28, 2021 | 3.590 | 3.690 | 3.280 | 3.400 | 2,076,185 | -0.49(-12.60%) |
Jul 27, 2021 | 3.910 | 5.600 | 3.700 | 3.890 | 96,031,984 | +0.45(+13.08%) |
Jul 26, 2021 | 3.570 | 3.650 | 3.430 | 3.440 | 103,910 | -0.13(-3.64%) |
Jul 23, 2021 | 3.600 | 3.610 | 3.470 | 3.570 | 65,196 | -0.03(-0.83%) |
Jul 22, 2021 | 3.520 | 3.680 | 3.460 | 3.600 | 67,134 | -0.03(-0.83%) |
Jul 21, 2021 | 3.540 | 3.650 | 3.470 | 3.630 | 83,800 | +0.13(+3.71%) |
Jul 20, 2021 | 3.280 | 3.560 | 3.280 | 3.500 | 126,625 | +0.19(+5.74%) |
Jul 19, 2021 | 3.360 | 3.490 | 3.250 | 3.310 | 339,364 | -0.09(-2.65%) |
Jul 16, 2021 | 3.440 | 3.520 | 3.300 | 3.400 | 83,448 | -0.04(-1.16%) |
Jul 15, 2021 | 3.260 | 3.690 | 3.150 | 3.440 | 151,078 | +0.14(+4.24%) |
Jul 14, 2021 | 3.430 | 3.440 | 3.260 | 3.300 | 112,386 | -0.14(-4.07%) |
Jul 13, 2021 | 3.600 | 3.600 | 3.400 | 3.440 | 58,673 | -0.17(-4.71%) |
Jul 12, 2021 | 3.570 | 3.610 | 3.470 | 3.610 | 90,311 | +0.01(+0.28%) |
Jul 09, 2021 | 3.580 | 3.647 | 3.400 | 3.600 | 139,156 | +0.04(+1.12%) |
Jul 08, 2021 | 3.260 | 3.580 | 3.260 | 3.560 | 139,469 | +0.17(+5.01%) |
Jul 07, 2021 | 3.400 | 3.400 | 3.270 | 3.390 | 151,612 | -0.04(-1.17%) |
Jul 06, 2021 | 3.540 | 3.595 | 3.350 | 3.430 | 134,155 | -0.10(-2.83%) |
Jul 02, 2021 | 3.610 | 3.630 | 3.440 | 3.530 | 185,663 | -0.10(-2.75%) |