Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.350 | 5.600 | 5.200 | 5.540 | 120,063 | +0.19(+3.55%) |
Sep 29, 2021 | 5.440 | 5.440 | 5.210 | 5.350 | 104,324 | -0.08(-1.47%) |
Sep 28, 2021 | 5.670 | 5.734 | 5.350 | 5.430 | 181,268 | -0.36(-6.22%) |
Sep 27, 2021 | 5.590 | 6.360 | 5.545 | 5.790 | 628,457 | +0.15(+2.66%) |
Sep 24, 2021 | 5.750 | 5.760 | 5.571 | 5.640 | 81,783 | -0.11(-1.91%) |
Sep 23, 2021 | 5.700 | 6.070 | 5.570 | 5.750 | 312,133 | +0.07(+1.23%) |
Sep 22, 2021 | 5.560 | 5.700 | 5.430 | 5.680 | 62,238 | +0.15(+2.71%) |
Sep 21, 2021 | 5.430 | 5.585 | 5.300 | 5.530 | 86,888 | +0.10(+1.84%) |
Sep 20, 2021 | 5.550 | 5.590 | 5.250 | 5.430 | 134,223 | -0.27(-4.74%) |
Sep 17, 2021 | 5.900 | 5.940 | 5.530 | 5.700 | 187,566 | -0.14(-2.40%) |
Sep 16, 2021 | 6.010 | 6.010 | 5.750 | 5.840 | 57,150 | -0.12(-2.01%) |
Sep 15, 2021 | 5.760 | 6.100 | 5.660 | 5.960 | 92,697 | +0.20(+3.47%) |
Sep 14, 2021 | 5.840 | 6.000 | 5.710 | 5.760 | 127,037 | -0.12(-2.04%) |
Sep 13, 2021 | 6.170 | 6.170 | 5.630 | 5.880 | 350,121 | -0.26(-4.23%) |
Sep 10, 2021 | 6.280 | 6.450 | 6.110 | 6.140 | 140,124 | -0.03(-0.49%) |
Sep 09, 2021 | 6.240 | 6.370 | 6.015 | 6.170 | 112,376 | +0.01(+0.16%) |
Sep 08, 2021 | 6.280 | 6.360 | 5.960 | 6.160 | 138,914 | -0.19(-2.99%) |
Sep 07, 2021 | 6.490 | 6.600 | 6.220 | 6.350 | 155,577 | -0.10(-1.55%) |
Sep 03, 2021 | 6.650 | 6.650 | 6.350 | 6.450 | 111,086 | -0.15(-2.27%) |
Sep 02, 2021 | 6.530 | 6.768 | 6.400 | 6.600 | 165,150 | +0.16(+2.48%) |
Sep 01, 2021 | 6.740 | 6.740 | 6.310 | 6.440 | 250,622 | -0.17(-2.57%) |
Aug 31, 2021 | 6.910 | 6.970 | 6.510 | 6.610 | 363,459 | -0.46(-6.51%) |
Aug 30, 2021 | 7.290 | 7.514 | 6.800 | 7.070 | 1,038,511 | +0.11(+1.58%) |
Aug 27, 2021 | 6.910 | 7.400 | 6.560 | 6.960 | 1,517,377 | -0.02(-0.29%) |
Aug 26, 2021 | 6.380 | 7.590 | 6.310 | 6.980 | 2,852,986 | +0.56(+8.72%) |
Aug 25, 2021 | 6.410 | 6.590 | 6.300 | 6.420 | 85,249 | +0.01(+0.16%) |
Aug 24, 2021 | 6.290 | 6.654 | 6.202 | 6.410 | 141,070 | +0.24(+3.89%) |
Aug 23, 2021 | 6.220 | 6.390 | 6.050 | 6.170 | 93,013 | +0.08(+1.31%) |
Aug 20, 2021 | 6.010 | 6.240 | 5.930 | 6.090 | 207,885 | +0.04(+0.66%) |
Aug 19, 2021 | 6.230 | 6.320 | 5.930 | 6.050 | 61,906 | -0.21(-3.35%) |
Aug 18, 2021 | 6.140 | 6.470 | 5.950 | 6.260 | 74,914 | +0.09(+1.46%) |
Aug 17, 2021 | 6.240 | 6.570 | 5.930 | 6.170 | 145,757 | -0.04(-0.64%) |
Aug 16, 2021 | 6.580 | 6.580 | 6.010 | 6.210 | 129,175 | -0.29(-4.46%) |
Aug 13, 2021 | 7.020 | 7.136 | 6.430 | 6.500 | 184,827 | -0.52(-7.41%) |
Aug 12, 2021 | 7.200 | 7.250 | 6.950 | 7.020 | 110,704 | -0.24(-3.31%) |
Aug 11, 2021 | 7.710 | 7.750 | 7.150 | 7.260 | 338,419 | -0.50(-6.44%) |
Aug 10, 2021 | 7.600 | 8.160 | 7.500 | 7.760 | 446,295 | +0.35(+4.72%) |
Aug 09, 2021 | 7.050 | 7.749 | 7.040 | 7.410 | 143,602 | +0.38(+5.41%) |
Aug 06, 2021 | 7.120 | 7.200 | 6.840 | 7.030 | 71,710 | +0.01(+0.14%) |
Aug 05, 2021 | 6.940 | 7.170 | 6.910 | 7.020 | 83,863 | -0.02(-0.28%) |
Aug 04, 2021 | 7.020 | 7.100 | 6.898 | 7.040 | 64,746 | +0.08(+1.15%) |
Aug 03, 2021 | 7.010 | 7.070 | 6.800 | 6.960 | 69,297 | -0.09(-1.28%) |
Aug 02, 2021 | 7.290 | 7.410 | 6.950 | 7.050 | 84,581 | -0.15(-2.08%) |
Jul 30, 2021 | 6.870 | 7.400 | 6.810 | 7.200 | 143,235 | +0.25(+3.60%) |
Jul 29, 2021 | 7.360 | 7.360 | 6.950 | 6.950 | 83,234 | -0.29(-4.01%) |
Jul 28, 2021 | 6.710 | 7.290 | 6.650 | 7.240 | 146,084 | +0.37(+5.39%) |
Jul 27, 2021 | 7.140 | 7.180 | 6.620 | 6.870 | 152,877 | -0.39(-5.37%) |
Jul 26, 2021 | 7.430 | 7.530 | 7.165 | 7.260 | 66,168 | -0.03(-0.41%) |
Jul 23, 2021 | 7.590 | 7.690 | 7.150 | 7.290 | 129,709 | -0.31(-4.08%) |
Jul 22, 2021 | 8.090 | 8.200 | 7.600 | 7.600 | 99,645 | -0.32(-4.04%) |
Jul 21, 2021 | 7.400 | 8.090 | 7.400 | 7.920 | 163,576 | +0.41(+5.46%) |
Jul 20, 2021 | 7.350 | 7.740 | 7.050 | 7.510 | 191,365 | +0.27(+3.73%) |
Jul 19, 2021 | 6.770 | 7.460 | 6.770 | 7.240 | 169,163 | +0.04(+0.56%) |
Jul 16, 2021 | 7.500 | 7.630 | 7.080 | 7.200 | 99,417 | -0.26(-3.49%) |
Jul 15, 2021 | 7.660 | 7.970 | 7.200 | 7.460 | 180,553 | -0.15(-1.97%) |
Jul 14, 2021 | 8.280 | 8.400 | 7.440 | 7.610 | 314,003 | -0.59(-7.20%) |
Jul 13, 2021 | 8.470 | 8.490 | 8.150 | 8.200 | 207,995 | -0.42(-4.87%) |
Jul 12, 2021 | 8.810 | 8.860 | 8.300 | 8.620 | 225,044 | -0.25(-2.82%) |
Jul 09, 2021 | 9.010 | 9.134 | 8.750 | 8.870 | 232,042 | +0.19(+2.19%) |
Jul 08, 2021 | 8.660 | 8.870 | 8.110 | 8.680 | 569,811 | -0.77(-8.15%) |
Jul 07, 2021 | 10.23 | 10.31 | 9.200 | 9.450 | 500,026 | -0.78(-7.62%) |
Jul 06, 2021 | 10.36 | 11.58 | 9.960 | 10.23 | 1,321,845 | +0.07(+0.69%) |
Jul 02, 2021 | 9.970 | 10.65 | 9.700 | 10.16 | 1,432,731 | +0.63(+6.61%) |