Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.970 | 7.180 | 6.750 | 6.910 | 23,389 | +0.11(+1.62%) |
Sep 29, 2021 | 6.940 | 6.940 | 6.710 | 6.800 | 15,220 | -0.05(-0.73%) |
Sep 28, 2021 | 6.800 | 6.960 | 6.780 | 6.850 | 6,457 | -0.38(-5.26%) |
Sep 27, 2021 | 7.460 | 7.520 | 7.210 | 7.230 | 9,435 | -0.37(-4.87%) |
Sep 24, 2021 | 7.500 | 7.960 | 7.470 | 7.600 | 55,617 | -0.12(-1.55%) |
Sep 23, 2021 | 6.900 | 8.070 | 6.900 | 7.720 | 233,217 | +1.06(+15.92%) |
Sep 22, 2021 | 6.440 | 6.690 | 6.320 | 6.660 | 17,016 | +0.11(+1.68%) |
Sep 21, 2021 | 6.000 | 6.590 | 6.000 | 6.550 | 15,337 | +0.69(+11.79%) |
Sep 20, 2021 | 6.080 | 6.180 | 5.750 | 5.859 | 11,018 | -0.70(-10.69%) |
Sep 17, 2021 | 6.140 | 6.560 | 6.140 | 6.560 | 19,210 | +0.61(+10.25%) |
Sep 16, 2021 | 6.190 | 6.190 | 5.870 | 5.950 | 4,700 | +0.11(+1.88%) |
Sep 15, 2021 | 5.820 | 6.030 | 5.790 | 5.840 | 30,575 | -0.09(-1.52%) |
Sep 14, 2021 | 6.300 | 6.380 | 5.850 | 5.930 | 28,181 | -0.39(-6.17%) |
Sep 13, 2021 | 6.380 | 6.382 | 6.120 | 6.320 | 42,355 | -0.13(-2.02%) |
Sep 10, 2021 | 6.780 | 6.800 | 6.450 | 6.450 | 46,025 | -0.29(-4.30%) |
Sep 09, 2021 | 6.650 | 6.880 | 6.650 | 6.740 | 17,695 | +0.14(+2.12%) |
Sep 08, 2021 | 6.610 | 6.610 | 6.335 | 6.600 | 23,118 | -0.04(-0.60%) |
Sep 07, 2021 | 6.900 | 6.900 | 6.500 | 6.640 | 20,099 | -0.20(-2.92%) |
Sep 03, 2021 | 6.460 | 6.945 | 6.330 | 6.840 | 136,937 | +0.31(+4.75%) |
Sep 02, 2021 | 6.480 | 6.640 | 6.120 | 6.530 | 72,248 | +0.41(+6.70%) |
Sep 01, 2021 | 5.900 | 6.660 | 5.780 | 6.120 | 304,477 | +0.56(+10.07%) |
Aug 31, 2021 | 5.610 | 5.700 | 5.550 | 5.560 | 18,960 | -0.02(-0.36%) |
Aug 30, 2021 | 5.410 | 5.600 | 5.360 | 5.580 | 10,344 | -0.07(-1.24%) |
Aug 27, 2021 | 5.500 | 5.800 | 5.500 | 5.650 | 33,398 | +0.25(+4.63%) |
Aug 26, 2021 | 5.550 | 5.690 | 5.400 | 5.400 | 10,877 | +0.01(+0.25%) |
Aug 25, 2021 | 5.300 | 5.490 | 5.220 | 5.386 | 16,250 | +0.14(+2.60%) |
Aug 24, 2021 | 5.047 | 5.250 | 5.047 | 5.250 | 39,178 | +0.43(+8.93%) |
Aug 23, 2021 | 4.610 | 4.820 | 4.565 | 4.820 | 10,526 | +0.25(+5.46%) |
Aug 20, 2021 | 4.370 | 4.600 | 4.250 | 4.570 | 41,182 | +0.20(+4.58%) |
Aug 19, 2021 | 4.380 | 4.390 | 4.370 | 4.370 | 1,875 | +0.12(+2.82%) |
Aug 18, 2021 | 4.420 | 4.617 | 4.250 | 4.250 | 5,568 | -0.05(-1.16%) |
Aug 17, 2021 | 4.300 | 4.410 | 4.160 | 4.300 | 11,644 | -0.31(-6.72%) |
Aug 16, 2021 | 4.590 | 4.640 | 4.250 | 4.610 | 20,764 | +0.15(+3.36%) |
Aug 13, 2021 | 5.580 | 5.580 | 4.460 | 4.460 | 45,805 | -1.26(-22.03%) |
Aug 12, 2021 | 5.580 | 6.040 | 5.580 | 5.720 | 37,721 | +0.33(+6.12%) |
Aug 11, 2021 | 5.480 | 5.500 | 5.240 | 5.390 | 15,150 | -0.26(-4.60%) |
Aug 10, 2021 | 5.910 | 6.000 | 5.470 | 5.650 | 17,290 | -0.35(-5.83%) |
Aug 09, 2021 | 5.970 | 6.140 | 5.900 | 6.000 | 17,004 | -0.02(-0.33%) |
Aug 06, 2021 | 5.910 | 6.050 | 5.520 | 6.020 | 29,794 | +0.17(+2.90%) |
Aug 05, 2021 | 5.430 | 5.920 | 5.430 | 5.850 | 35,780 | +0.49(+9.04%) |
Aug 04, 2021 | 5.440 | 5.480 | 5.365 | 5.365 | 2,762 | +0.15(+2.78%) |
Aug 03, 2021 | 5.600 | 5.600 | 5.220 | 5.220 | 6,805 | -0.30(-5.43%) |
Aug 02, 2021 | 5.200 | 5.710 | 5.000 | 5.520 | 105,093 | +0.08(+1.56%) |
Jul 30, 2021 | 5.420 | 5.435 | 5.150 | 5.435 | 12,331 | +0.04(+0.83%) |
Jul 29, 2021 | 4.450 | 5.750 | 4.410 | 5.390 | 168,806 | +0.15(+2.85%) |
Jul 28, 2021 | 4.580 | 5.280 | 4.580 | 5.240 | 99,128 | +0.75(+16.77%) |
Jul 27, 2021 | 4.560 | 4.560 | 4.300 | 4.488 | 7,395 | -0.21(-4.52%) |
Jul 26, 2021 | 4.420 | 4.850 | 4.330 | 4.700 | 33,893 | +0.46(+10.85%) |
Jul 23, 2021 | 4.100 | 4.350 | 4.100 | 4.240 | 4,318 | -0.11(-2.53%) |
Jul 22, 2021 | 4.050 | 4.360 | 4.050 | 4.350 | 2,893 | +0.33(+8.21%) |
Jul 21, 2021 | 3.930 | 4.210 | 3.900 | 4.020 | 36,005 | +0.08(+2.03%) |
Jul 20, 2021 | 3.700 | 3.940 | 3.663 | 3.940 | 18,664 | +0.28(+7.68%) |
Jul 19, 2021 | 3.530 | 3.770 | 3.450 | 3.659 | 5,523 | -0.01(-0.30%) |
Jul 16, 2021 | 3.660 | 3.680 | 3.592 | 3.670 | 13,149 | +0.02(+0.41%) |
Jul 15, 2021 | 3.750 | 3.750 | 3.500 | 3.655 | 2,655 | -0.05(-1.22%) |
Jul 14, 2021 | 4.050 | 4.060 | 3.650 | 3.700 | 12,552 | -0.34(-8.38%) |
Jul 13, 2021 | 4.150 | 4.150 | 4.000 | 4.038 | 10,032 | -0.08(-1.98%) |
Jul 12, 2021 | 4.140 | 4.214 | 4.040 | 4.120 | 8,587 | -0.05(-1.20%) |
Jul 09, 2021 | 4.170 | 4.305 | 4.150 | 4.170 | 106,867 | +0.02(+0.48%) |
Jul 08, 2021 | 4.080 | 4.290 | 3.890 | 4.150 | 205,101 | -0.34(-7.65%) |
Jul 07, 2021 | 4.260 | 4.600 | 4.260 | 4.494 | 27,472 | -0.01(-0.13%) |
Jul 06, 2021 | 4.570 | 4.610 | 4.495 | 4.500 | 1,975 | -0.15(-3.25%) |
Jul 02, 2021 | 4.620 | 4.700 | 4.500 | 4.651 | 9,262 | -0.11(-2.29%) |