Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.600 | 5.634 | 5.430 | 5.460 | 37,723,208 | -0.13(-2.33%) |
Sep 29, 2021 | 5.850 | 5.945 | 5.560 | 5.590 | 35,989,760 | -0.21(-3.62%) |
Sep 28, 2021 | 6.100 | 6.160 | 5.720 | 5.800 | 47,511,764 | -0.38(-6.15%) |
Sep 27, 2021 | 6.070 | 6.250 | 5.940 | 6.180 | 27,749,440 | +0.16(+2.66%) |
Sep 24, 2021 | 6.110 | 6.278 | 5.930 | 6.020 | 32,618,284 | -0.12(-1.87%) |
Sep 23, 2021 | 5.970 | 6.300 | 5.840 | 6.135 | 44,456,152 | +0.22(+3.81%) |
Sep 22, 2021 | 5.930 | 6.030 | 5.840 | 5.910 | 28,764,316 | +0.05(+0.85%) |
Sep 21, 2021 | 6.100 | 6.250 | 5.820 | 5.860 | 46,670,576 | -0.21(-3.46%) |
Sep 20, 2021 | 6.290 | 6.440 | 5.910 | 6.070 | 42,166,600 | -0.47(-7.19%) |
Sep 17, 2021 | 6.310 | 6.640 | 6.300 | 6.540 | 52,196,660 | +0.23(+3.65%) |
Sep 16, 2021 | 6.330 | 6.473 | 6.273 | 6.310 | 25,806,644 | -0.10(-1.56%) |
Sep 15, 2021 | 6.300 | 6.500 | 6.180 | 6.410 | 30,886,960 | +0.08(+1.26%) |
Sep 14, 2021 | 6.600 | 6.680 | 6.270 | 6.330 | 41,758,608 | -0.28(-4.24%) |
Sep 13, 2021 | 6.860 | 6.860 | 6.490 | 6.610 | 32,382,478 | -0.19(-2.79%) |
Sep 10, 2021 | 7.030 | 7.260 | 6.780 | 6.800 | 28,870,656 | -0.19(-2.72%) |
Sep 09, 2021 | 6.870 | 7.290 | 6.840 | 6.990 | 34,618,600 | +0.15(+2.19%) |
Sep 08, 2021 | 7.350 | 7.350 | 6.820 | 6.840 | 35,461,228 | -0.54(-7.32%) |
Sep 07, 2021 | 7.300 | 7.670 | 7.280 | 7.380 | 25,624,550 | +0.14(+1.93%) |
Sep 03, 2021 | 7.300 | 7.480 | 7.135 | 7.240 | 15,531,273 | -0.07(-0.96%) |
Sep 02, 2021 | 7.420 | 7.565 | 7.290 | 7.310 | 20,486,816 | -0.07(-0.95%) |
Sep 01, 2021 | 7.170 | 7.750 | 7.120 | 7.380 | 38,002,156 | +0.17(+2.36%) |
Aug 31, 2021 | 7.150 | 7.370 | 7.080 | 7.210 | 22,393,124 | +0.03(+0.42%) |
Aug 30, 2021 | 7.100 | 7.474 | 6.860 | 7.180 | 41,377,204 | +0.24(+3.46%) |
Aug 27, 2021 | 6.710 | 7.170 | 6.680 | 6.940 | 30,969,036 | +0.28(+4.20%) |
Aug 26, 2021 | 6.940 | 7.040 | 6.660 | 6.660 | 25,107,960 | -0.32(-4.58%) |
Aug 25, 2021 | 7.010 | 7.200 | 6.860 | 6.980 | 34,593,696 | -0.14(-1.97%) |
Aug 24, 2021 | 6.740 | 7.425 | 6.630 | 7.120 | 68,487,248 | +0.43(+6.43%) |
Aug 23, 2021 | 6.590 | 6.810 | 6.420 | 6.690 | 25,332,996 | +0.06(+0.90%) |
Aug 20, 2021 | 6.280 | 6.920 | 6.233 | 6.630 | 45,135,424 | +0.39(+6.25%) |
Aug 19, 2021 | 6.740 | 6.820 | 6.144 | 6.240 | 56,134,776 | -0.58(-8.50%) |
Aug 18, 2021 | 6.960 | 7.070 | 6.750 | 6.820 | 35,404,876 | -0.13(-1.87%) |
Aug 17, 2021 | 6.680 | 7.310 | 6.570 | 6.950 | 52,409,904 | +0.08(+1.24%) |
Aug 16, 2021 | 7.290 | 7.310 | 6.720 | 6.865 | 77,432,912 | -0.68(-9.07%) |
Aug 13, 2021 | 6.960 | 7.860 | 6.690 | 7.550 | 220,813,376 | -1.86(-19.77%) |
Aug 12, 2021 | 9.970 | 10.01 | 9.340 | 9.410 | 77,631,408 | -0.42(-4.27%) |
Aug 11, 2021 | 10.37 | 10.41 | 9.670 | 9.830 | 31,918,722 | -0.47(-4.56%) |
Aug 10, 2021 | 10.50 | 10.69 | 10.07 | 10.30 | 19,923,012 | -0.17(-1.62%) |
Aug 09, 2021 | 9.900 | 10.61 | 9.890 | 10.47 | 27,897,516 | +0.64(+6.51%) |
Aug 06, 2021 | 9.940 | 10.15 | 9.755 | 9.830 | 14,915,544 | -0.15(-1.50%) |
Aug 05, 2021 | 9.670 | 10.02 | 9.470 | 9.980 | 18,088,004 | +0.37(+3.85%) |
Aug 04, 2021 | 10.30 | 10.31 | 9.590 | 9.610 | 35,071,672 | -0.70(-6.79%) |
Aug 03, 2021 | 10.36 | 10.50 | 10.15 | 10.31 | 20,462,084 | -0.10(-0.96%) |
Aug 02, 2021 | 9.970 | 10.60 | 9.940 | 10.41 | 31,781,846 | +0.47(+4.73%) |
Jul 30, 2021 | 9.790 | 10.27 | 9.730 | 9.940 | 24,573,174 | -0.04(-0.40%) |
Jul 29, 2021 | 9.950 | 10.68 | 9.620 | 9.980 | 46,342,352 | +0.04(+0.40%) |
Jul 28, 2021 | 9.430 | 10.13 | 9.390 | 9.940 | 31,914,446 | +0.62(+6.65%) |
Jul 27, 2021 | 9.090 | 9.560 | 8.810 | 9.320 | 29,688,124 | +0.16(+1.75%) |
Jul 26, 2021 | 9.100 | 9.450 | 9.070 | 9.160 | 21,704,340 | -0.02(-0.22%) |
Jul 23, 2021 | 9.370 | 9.620 | 9.170 | 9.180 | 28,292,630 | -0.32(-3.37%) |
Jul 22, 2021 | 9.920 | 10.07 | 9.450 | 9.500 | 30,180,916 | -0.50(-5.00%) |
Jul 21, 2021 | 9.780 | 10.34 | 9.670 | 10.00 | 43,028,688 | -0.14(-1.38%) |
Jul 20, 2021 | 9.520 | 10.21 | 9.280 | 10.14 | 44,520,496 | +0.70(+7.42%) |
Jul 19, 2021 | 8.980 | 9.660 | 8.840 | 9.440 | 39,505,848 | +0.17(+1.83%) |
Jul 16, 2021 | 10.18 | 10.18 | 9.160 | 9.270 | 56,226,576 | -0.82(-8.13%) |
Jul 15, 2021 | 9.640 | 10.37 | 9.460 | 10.09 | 42,446,912 | +0.31(+3.17%) |
Jul 14, 2021 | 10.35 | 10.57 | 9.740 | 9.780 | 49,303,748 | -0.62(-5.96%) |
Jul 13, 2021 | 10.69 | 11.15 | 10.35 | 10.40 | 37,728,228 | -0.51(-4.67%) |
Jul 12, 2021 | 11.17 | 11.37 | 10.78 | 10.91 | 38,620,008 | -0.23(-2.06%) |
Jul 09, 2021 | 11.04 | 11.22 | 10.78 | 11.14 | 36,119,956 | +0.14(+1.27%) |
Jul 08, 2021 | 10.44 | 11.22 | 10.31 | 11.00 | 59,064,668 | +0.05(+0.46%) |
Jul 07, 2021 | 11.84 | 11.91 | 10.75 | 10.95 | 84,852,488 | -0.94(-7.91%) |
Jul 06, 2021 | 12.32 | 12.60 | 11.75 | 11.89 | 74,266,480 | +0.24(+2.06%) |
Jul 02, 2021 | 11.98 | 12.39 | 11.44 | 11.65 | 76,696,424 | -0.59(-4.82%) |