Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.720 | 4.840 | 4.640 | 4.780 | 1,092,936 | +0.06(+1.27%) |
Sep 29, 2021 | 5.020 | 5.033 | 4.720 | 4.720 | 819,659 | -0.28(-5.60%) |
Sep 28, 2021 | 5.050 | 5.080 | 4.860 | 5.000 | 876,470 | -0.15(-2.91%) |
Sep 27, 2021 | 5.090 | 5.340 | 4.930 | 5.150 | 724,806 | +0.00(+0.00%) |
Sep 24, 2021 | 5.210 | 5.210 | 5.045 | 5.150 | 710,038 | -0.21(-3.92%) |
Sep 23, 2021 | 5.170 | 5.430 | 5.020 | 5.360 | 1,021,782 | +0.26(+5.10%) |
Sep 22, 2021 | 5.040 | 5.390 | 5.040 | 5.100 | 1,030,811 | +0.09(+1.90%) |
Sep 21, 2021 | 4.960 | 5.090 | 4.760 | 5.005 | 1,188,290 | +0.17(+3.41%) |
Sep 20, 2021 | 5.080 | 5.085 | 4.770 | 4.840 | 1,333,598 | -0.57(-10.54%) |
Sep 17, 2021 | 5.540 | 5.630 | 5.260 | 5.410 | 1,450,984 | -0.16(-2.87%) |
Sep 16, 2021 | 5.240 | 5.700 | 5.201 | 5.570 | 2,132,862 | +0.27(+5.09%) |
Sep 15, 2021 | 5.150 | 5.320 | 5.069 | 5.300 | 1,329,732 | -0.02(-0.38%) |
Sep 14, 2021 | 5.020 | 5.420 | 5.016 | 5.320 | 2,452,430 | +0.25(+4.93%) |
Sep 13, 2021 | 5.640 | 5.770 | 4.680 | 5.070 | 5,757,147 | -0.52(-9.30%) |
Sep 10, 2021 | 5.420 | 5.780 | 5.340 | 5.590 | 2,833,645 | +0.15(+2.76%) |
Sep 09, 2021 | 5.500 | 5.870 | 5.400 | 5.440 | 3,201,233 | +0.02(+0.37%) |
Sep 08, 2021 | 6.370 | 6.400 | 5.350 | 5.420 | 4,684,611 | -1.04(-16.10%) |
Sep 07, 2021 | 6.260 | 6.520 | 5.910 | 6.460 | 4,015,788 | +0.37(+6.08%) |
Sep 03, 2021 | 6.760 | 6.760 | 5.770 | 6.090 | 4,649,297 | -0.57(-8.56%) |
Sep 02, 2021 | 7.090 | 7.128 | 6.630 | 6.660 | 3,001,483 | -0.45(-6.33%) |
Sep 01, 2021 | 7.640 | 7.760 | 6.860 | 7.110 | 4,615,134 | -0.64(-8.26%) |
Aug 31, 2021 | 6.460 | 7.900 | 6.310 | 7.750 | 8,858,721 | +1.53(+24.60%) |
Aug 30, 2021 | 6.860 | 7.470 | 6.170 | 6.220 | 6,212,583 | -0.67(-9.72%) |
Aug 27, 2021 | 5.600 | 7.560 | 5.560 | 6.890 | 15,089,182 | +1.45(+26.65%) |
Aug 26, 2021 | 5.210 | 5.580 | 5.170 | 5.440 | 1,977,602 | +0.03(+0.55%) |
Aug 25, 2021 | 5.600 | 5.760 | 5.300 | 5.410 | 2,983,281 | -0.14(-2.52%) |
Aug 24, 2021 | 5.450 | 6.080 | 5.300 | 5.550 | 11,783,458 | -0.20(-3.48%) |
Aug 23, 2021 | 4.890 | 5.780 | 4.760 | 5.750 | 24,134,788 | +1.30(+29.21%) |
Aug 20, 2021 | 3.690 | 4.480 | 3.690 | 4.450 | 11,578,701 | +0.89(+25.00%) |
Aug 19, 2021 | 3.200 | 3.740 | 3.200 | 3.560 | 3,096,156 | +0.32(+9.88%) |
Aug 18, 2021 | 3.240 | 3.659 | 3.220 | 3.240 | 1,264,525 | +0.01(+0.31%) |
Aug 17, 2021 | 3.430 | 3.430 | 3.220 | 3.230 | 828,966 | -0.20(-5.83%) |
Aug 16, 2021 | 3.580 | 3.600 | 3.405 | 3.430 | 454,955 | -0.17(-4.72%) |
Aug 13, 2021 | 3.780 | 3.780 | 3.490 | 3.600 | 759,414 | -0.18(-4.76%) |
Aug 12, 2021 | 3.880 | 3.885 | 3.650 | 3.780 | 868,880 | -0.25(-6.20%) |
Aug 11, 2021 | 3.530 | 4.091 | 3.416 | 4.030 | 1,906,056 | +0.51(+14.49%) |
Aug 10, 2021 | 3.180 | 3.710 | 3.150 | 3.520 | 2,281,819 | +0.47(+15.41%) |
Aug 09, 2021 | 3.150 | 3.150 | 3.010 | 3.050 | 260,740 | -0.07(-2.24%) |
Aug 06, 2021 | 2.950 | 3.140 | 2.870 | 3.120 | 344,268 | +0.15(+5.05%) |
Aug 05, 2021 | 2.930 | 2.990 | 2.920 | 2.970 | 142,090 | +0.05(+1.71%) |
Aug 04, 2021 | 3.000 | 3.000 | 2.910 | 2.920 | 171,173 | -0.09(-2.99%) |
Aug 03, 2021 | 2.980 | 3.030 | 2.890 | 3.010 | 227,665 | +0.05(+1.69%) |
Aug 02, 2021 | 3.030 | 3.080 | 2.940 | 2.960 | 159,525 | -0.05(-1.66%) |
Jul 30, 2021 | 2.960 | 3.015 | 2.900 | 3.010 | 204,513 | +0.01(+0.33%) |
Jul 29, 2021 | 2.880 | 3.040 | 2.820 | 3.000 | 424,936 | +0.15(+5.26%) |
Jul 28, 2021 | 2.730 | 2.870 | 2.730 | 2.850 | 201,681 | +0.15(+5.56%) |
Jul 27, 2021 | 2.770 | 2.850 | 2.625 | 2.700 | 374,673 | -0.11(-3.91%) |
Jul 26, 2021 | 2.840 | 2.930 | 2.790 | 2.810 | 199,600 | +0.00(+0.00%) |
Jul 23, 2021 | 2.900 | 2.910 | 2.780 | 2.810 | 230,070 | -0.07(-2.43%) |
Jul 22, 2021 | 2.940 | 2.970 | 2.870 | 2.880 | 167,002 | -0.06(-2.04%) |
Jul 21, 2021 | 2.900 | 2.950 | 2.860 | 2.940 | 227,410 | +0.09(+3.16%) |
Jul 20, 2021 | 2.880 | 2.910 | 2.765 | 2.850 | 269,645 | +0.01(+0.35%) |
Jul 19, 2021 | 2.710 | 2.860 | 2.670 | 2.840 | 379,774 | +0.11(+4.03%) |
Jul 16, 2021 | 2.910 | 2.920 | 2.726 | 2.730 | 268,560 | -0.13(-4.55%) |
Jul 15, 2021 | 2.910 | 2.915 | 2.790 | 2.860 | 248,360 | -0.05(-1.72%) |
Jul 14, 2021 | 2.940 | 3.017 | 2.890 | 2.910 | 304,290 | -0.02(-0.68%) |
Jul 13, 2021 | 3.020 | 3.035 | 2.910 | 2.930 | 194,004 | -0.11(-3.62%) |
Jul 12, 2021 | 3.060 | 3.090 | 3.000 | 3.040 | 183,057 | +0.00(+0.00%) |
Jul 09, 2021 | 2.990 | 3.040 | 2.940 | 3.040 | 268,203 | +0.10(+3.40%) |
Jul 08, 2021 | 3.050 | 3.050 | 2.930 | 2.940 | 386,825 | -0.15(-4.85%) |
Jul 07, 2021 | 3.270 | 3.270 | 3.080 | 3.090 | 374,476 | -0.16(-4.92%) |
Jul 06, 2021 | 3.345 | 3.400 | 3.250 | 3.250 | 171,018 | -0.12(-3.56%) |
Jul 02, 2021 | 3.420 | 3.420 | 3.310 | 3.370 | 510,532 | +0.00(+0.00%) |