Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.720 | 5.810 | 5.500 | 5.780 | 11,192,929 | +0.06(+1.05%) |
Sep 29, 2021 | 6.220 | 6.550 | 5.680 | 5.720 | 25,848,068 | -0.49(-7.89%) |
Sep 28, 2021 | 5.910 | 6.530 | 5.730 | 6.210 | 36,312,524 | +0.13(+2.14%) |
Sep 27, 2021 | 5.240 | 6.275 | 5.240 | 6.080 | 38,975,268 | +0.92(+17.83%) |
Sep 24, 2021 | 5.200 | 5.290 | 5.060 | 5.160 | 7,483,801 | -0.13(-2.46%) |
Sep 23, 2021 | 5.180 | 5.430 | 5.050 | 5.290 | 11,669,475 | +0.16(+3.12%) |
Sep 22, 2021 | 4.920 | 5.200 | 4.840 | 5.130 | 10,043,564 | +0.26(+5.34%) |
Sep 21, 2021 | 4.980 | 5.041 | 4.850 | 4.870 | 7,153,034 | -0.07(-1.42%) |
Sep 20, 2021 | 4.930 | 5.095 | 4.760 | 4.940 | 12,202,723 | -0.24(-4.63%) |
Sep 17, 2021 | 5.040 | 5.250 | 4.930 | 5.180 | 35,685,200 | +0.07(+1.37%) |
Sep 16, 2021 | 4.850 | 5.250 | 4.790 | 5.110 | 12,450,030 | +0.16(+3.23%) |
Sep 15, 2021 | 5.200 | 5.210 | 4.850 | 4.950 | 14,519,330 | -0.18(-3.55%) |
Sep 14, 2021 | 5.290 | 5.770 | 5.110 | 5.132 | 21,897,548 | -0.21(-3.89%) |
Sep 13, 2021 | 5.270 | 5.440 | 5.060 | 5.340 | 11,464,774 | +0.11(+2.10%) |
Sep 10, 2021 | 5.410 | 5.630 | 5.080 | 5.230 | 15,524,319 | -0.11(-2.06%) |
Sep 09, 2021 | 4.980 | 5.380 | 4.890 | 5.340 | 14,633,392 | +0.23(+4.50%) |
Sep 08, 2021 | 5.320 | 5.430 | 4.880 | 5.110 | 17,605,998 | -0.35(-6.41%) |
Sep 07, 2021 | 5.610 | 5.710 | 5.120 | 5.460 | 27,112,034 | -0.04(-0.73%) |
Sep 03, 2021 | 5.700 | 6.420 | 5.190 | 5.500 | 85,329,360 | +0.13(+2.42%) |
Sep 02, 2021 | 4.780 | 5.400 | 4.770 | 5.370 | 44,161,144 | +0.74(+15.98%) |
Sep 01, 2021 | 4.610 | 4.702 | 4.420 | 4.630 | 14,538,115 | -0.02(-0.43%) |
Aug 31, 2021 | 4.360 | 4.700 | 4.030 | 4.650 | 25,400,588 | +0.23(+5.20%) |
Aug 30, 2021 | 4.940 | 5.790 | 4.270 | 4.420 | 83,177,400 | +0.29(+7.02%) |
Aug 27, 2021 | 3.460 | 4.550 | 3.445 | 4.130 | 40,050,800 | +0.67(+19.36%) |
Aug 26, 2021 | 3.650 | 3.750 | 3.420 | 3.460 | 8,956,870 | -0.26(-6.99%) |
Aug 25, 2021 | 3.570 | 3.840 | 3.501 | 3.720 | 12,016,468 | +0.15(+4.20%) |
Aug 24, 2021 | 3.350 | 3.640 | 3.330 | 3.570 | 14,549,445 | +0.22(+6.57%) |
Aug 23, 2021 | 2.890 | 3.435 | 2.889 | 3.350 | 18,710,300 | +0.47(+16.32%) |
Aug 20, 2021 | 2.940 | 2.965 | 2.860 | 2.880 | 7,191,015 | -0.07(-2.37%) |
Aug 19, 2021 | 2.950 | 3.080 | 2.920 | 2.950 | 7,636,909 | -0.06(-1.99%) |
Aug 18, 2021 | 2.940 | 3.160 | 2.800 | 3.010 | 10,837,527 | +0.11(+3.79%) |
Aug 17, 2021 | 2.980 | 3.085 | 2.840 | 2.900 | 12,974,514 | -0.15(-4.92%) |
Aug 16, 2021 | 3.160 | 3.195 | 2.990 | 3.050 | 10,226,899 | -0.14(-4.39%) |
Aug 13, 2021 | 3.380 | 3.510 | 3.156 | 3.190 | 12,141,965 | -0.18(-5.34%) |
Aug 12, 2021 | 3.570 | 3.584 | 3.330 | 3.370 | 12,566,134 | -0.27(-7.42%) |
Aug 11, 2021 | 3.560 | 3.650 | 3.340 | 3.640 | 9,703,144 | +0.06(+1.68%) |
Aug 10, 2021 | 3.600 | 3.750 | 3.460 | 3.580 | 11,289,357 | +0.03(+0.85%) |
Aug 09, 2021 | 3.350 | 3.749 | 3.240 | 3.550 | 17,976,832 | +0.25(+7.58%) |
Aug 06, 2021 | 3.220 | 3.310 | 3.080 | 3.300 | 10,579,695 | +0.15(+4.76%) |
Aug 05, 2021 | 3.470 | 3.580 | 3.110 | 3.150 | 27,514,460 | +0.05(+1.61%) |
Aug 04, 2021 | 3.250 | 3.280 | 3.040 | 3.100 | 12,064,245 | -0.17(-5.20%) |
Aug 03, 2021 | 3.400 | 3.400 | 3.200 | 3.270 | 8,396,411 | -0.09(-2.68%) |
Aug 02, 2021 | 3.500 | 3.610 | 3.330 | 3.360 | 12,017,048 | -0.14(-4.00%) |
Jul 30, 2021 | 3.480 | 3.610 | 3.400 | 3.500 | 7,115,040 | -0.04(-1.13%) |
Jul 29, 2021 | 3.600 | 3.730 | 3.440 | 3.540 | 9,963,160 | -0.02(-0.56%) |
Jul 28, 2021 | 3.300 | 3.595 | 3.260 | 3.560 | 11,572,816 | +0.29(+8.87%) |
Jul 27, 2021 | 3.450 | 3.500 | 3.226 | 3.270 | 8,895,755 | -0.17(-4.94%) |
Jul 26, 2021 | 3.440 | 3.740 | 3.390 | 3.440 | 14,166,935 | -0.05(-1.43%) |
Jul 23, 2021 | 3.570 | 3.610 | 3.350 | 3.490 | 13,226,401 | +0.06(+1.75%) |
Jul 22, 2021 | 3.790 | 3.832 | 3.400 | 3.430 | 19,473,384 | -0.40(-10.44%) |
Jul 21, 2021 | 3.190 | 4.240 | 3.180 | 3.830 | 62,727,072 | +0.64(+20.06%) |
Jul 20, 2021 | 3.440 | 3.480 | 3.085 | 3.190 | 21,853,666 | -0.31(-8.86%) |
Jul 19, 2021 | 3.390 | 3.580 | 3.310 | 3.500 | 13,209,860 | -0.13(-3.58%) |
Jul 16, 2021 | 3.790 | 3.900 | 3.600 | 3.630 | 12,749,045 | -0.16(-4.22%) |
Jul 15, 2021 | 4.250 | 4.440 | 3.730 | 3.790 | 20,674,764 | -0.48(-11.24%) |
Jul 14, 2021 | 3.950 | 4.700 | 3.630 | 4.270 | 39,703,512 | +0.28(+7.02%) |
Jul 13, 2021 | 4.000 | 4.200 | 3.510 | 3.990 | 49,678,584 | +0.05(+1.27%) |
Jul 12, 2021 | 4.870 | 4.870 | 3.880 | 3.940 | 41,469,492 | -0.81(-17.05%) |
Jul 09, 2021 | 5.640 | 5.640 | 4.720 | 4.750 | 26,867,444 | -1.00(-17.39%) |
Jul 08, 2021 | 5.420 | 6.250 | 5.330 | 5.750 | 14,310,552 | -0.05(-0.86%) |
Jul 07, 2021 | 6.930 | 7.080 | 5.790 | 5.800 | 16,973,254 | -1.39(-19.33%) |
Jul 06, 2021 | 6.960 | 8.000 | 6.580 | 7.190 | 20,509,012 | +0.45(+6.68%) |
Jul 02, 2021 | 7.270 | 7.300 | 6.725 | 6.740 | 9,431,146 | -0.55(-7.54%) |