Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.290 | 6.430 | 6.095 | 6.410 | 1,415,974 | +0.13(+2.07%) |
Sep 29, 2021 | 6.410 | 6.445 | 6.090 | 6.280 | 975,023 | -0.08(-1.26%) |
Sep 28, 2021 | 6.490 | 6.870 | 6.280 | 6.360 | 802,393 | -0.12(-1.85%) |
Sep 27, 2021 | 6.120 | 6.550 | 6.110 | 6.480 | 915,412 | +0.45(+7.46%) |
Sep 24, 2021 | 6.200 | 6.350 | 6.015 | 6.030 | 958,470 | -0.28(-4.44%) |
Sep 23, 2021 | 6.250 | 6.380 | 6.070 | 6.310 | 907,041 | +0.09(+1.45%) |
Sep 22, 2021 | 6.130 | 6.355 | 6.130 | 6.220 | 525,683 | +0.18(+2.98%) |
Sep 21, 2021 | 6.160 | 6.175 | 5.940 | 6.040 | 678,778 | -0.05(-0.82%) |
Sep 20, 2021 | 6.240 | 6.370 | 5.975 | 6.090 | 966,808 | -0.39(-6.02%) |
Sep 17, 2021 | 6.150 | 6.480 | 6.090 | 6.480 | 2,308,767 | +0.33(+5.37%) |
Sep 16, 2021 | 6.100 | 6.320 | 5.990 | 6.150 | 1,285,655 | +0.14(+2.33%) |
Sep 15, 2021 | 6.130 | 6.130 | 5.810 | 6.010 | 1,233,983 | -0.12(-1.96%) |
Sep 14, 2021 | 6.700 | 6.715 | 6.100 | 6.130 | 1,569,450 | -0.49(-7.40%) |
Sep 13, 2021 | 6.720 | 6.720 | 6.360 | 6.620 | 974,582 | +0.07(+1.07%) |
Sep 10, 2021 | 6.850 | 6.920 | 6.530 | 6.550 | 1,384,324 | -0.29(-4.24%) |
Sep 09, 2021 | 6.860 | 6.970 | 6.640 | 6.840 | 1,166,049 | -0.03(-0.44%) |
Sep 08, 2021 | 7.030 | 7.110 | 6.795 | 6.870 | 1,014,203 | -0.23(-3.24%) |
Sep 07, 2021 | 7.210 | 7.360 | 7.100 | 7.100 | 390,822 | -0.10(-1.39%) |
Sep 03, 2021 | 7.260 | 7.260 | 7.010 | 7.200 | 413,637 | -0.09(-1.23%) |
Sep 02, 2021 | 7.130 | 7.410 | 7.130 | 7.290 | 445,298 | +0.17(+2.39%) |
Sep 01, 2021 | 7.320 | 7.340 | 7.000 | 7.120 | 734,398 | -0.18(-2.47%) |
Aug 31, 2021 | 7.270 | 7.420 | 7.200 | 7.300 | 324,435 | +0.05(+0.69%) |
Aug 30, 2021 | 7.620 | 7.700 | 7.180 | 7.250 | 593,975 | -0.35(-4.61%) |
Aug 27, 2021 | 7.680 | 7.790 | 7.561 | 7.600 | 487,197 | -0.02(-0.26%) |
Aug 26, 2021 | 7.820 | 7.870 | 7.530 | 7.620 | 565,029 | -0.23(-2.93%) |
Aug 25, 2021 | 7.910 | 8.080 | 7.800 | 7.850 | 717,559 | -0.07(-0.88%) |
Aug 24, 2021 | 7.310 | 8.010 | 7.310 | 7.920 | 1,290,591 | +0.65(+8.94%) |
Aug 23, 2021 | 7.040 | 7.350 | 6.980 | 7.270 | 539,158 | +0.37(+5.36%) |
Aug 20, 2021 | 6.660 | 6.980 | 6.660 | 6.900 | 910,510 | +0.20(+2.99%) |
Aug 19, 2021 | 6.670 | 6.910 | 6.520 | 6.700 | 731,652 | -0.10(-1.47%) |
Aug 18, 2021 | 7.110 | 7.155 | 6.800 | 6.800 | 632,209 | -0.34(-4.76%) |
Aug 17, 2021 | 7.460 | 7.460 | 6.950 | 7.140 | 633,306 | -0.41(-5.43%) |
Aug 16, 2021 | 7.750 | 7.876 | 7.490 | 7.550 | 551,456 | -0.23(-2.96%) |
Aug 13, 2021 | 7.560 | 8.260 | 7.560 | 7.780 | 854,744 | +0.18(+2.37%) |
Aug 12, 2021 | 7.660 | 7.683 | 7.400 | 7.600 | 389,979 | -0.09(-1.17%) |
Aug 11, 2021 | 7.520 | 7.770 | 7.400 | 7.690 | 545,630 | +0.15(+1.99%) |
Aug 10, 2021 | 7.250 | 7.545 | 7.220 | 7.540 | 398,046 | +0.29(+4.00%) |
Aug 09, 2021 | 7.070 | 7.335 | 7.000 | 7.250 | 406,067 | +0.13(+1.83%) |
Aug 06, 2021 | 7.120 | 7.200 | 7.000 | 7.120 | 321,580 | +0.07(+0.99%) |
Aug 05, 2021 | 6.690 | 7.190 | 6.680 | 7.050 | 470,669 | +0.38(+5.70%) |
Aug 04, 2021 | 6.720 | 6.830 | 6.570 | 6.670 | 508,041 | -0.18(-2.63%) |
Aug 03, 2021 | 7.020 | 7.030 | 6.610 | 6.850 | 449,341 | -0.17(-2.42%) |
Aug 02, 2021 | 7.380 | 7.460 | 6.960 | 7.020 | 772,304 | -0.14(-1.96%) |
Jul 30, 2021 | 7.270 | 7.290 | 7.080 | 7.160 | 412,146 | -0.16(-2.19%) |
Jul 29, 2021 | 7.220 | 7.370 | 7.110 | 7.320 | 482,034 | +0.15(+2.09%) |
Jul 28, 2021 | 6.850 | 7.289 | 6.840 | 7.170 | 504,090 | +0.41(+6.07%) |
Jul 27, 2021 | 6.850 | 6.950 | 6.550 | 6.760 | 416,135 | -0.19(-2.73%) |
Jul 26, 2021 | 6.880 | 7.130 | 6.810 | 6.950 | 335,448 | +0.14(+2.06%) |
Jul 23, 2021 | 6.900 | 6.950 | 6.650 | 6.810 | 409,600 | -0.07(-1.02%) |
Jul 22, 2021 | 7.220 | 7.230 | 6.760 | 6.880 | 525,602 | -0.35(-4.84%) |
Jul 21, 2021 | 7.190 | 7.440 | 7.170 | 7.230 | 582,374 | +0.12(+1.69%) |
Jul 20, 2021 | 6.760 | 7.150 | 6.705 | 7.110 | 489,949 | +0.37(+5.49%) |
Jul 19, 2021 | 6.440 | 6.770 | 6.480 | 6.740 | 763,782 | +0.00(+0.00%) |
Jul 16, 2021 | 7.110 | 7.290 | 6.690 | 6.740 | 763,154 | -0.27(-3.85%) |
Jul 15, 2021 | 6.770 | 7.140 | 6.720 | 7.010 | 654,424 | +0.18(+2.64%) |
Jul 14, 2021 | 7.140 | 7.140 | 6.720 | 6.830 | 928,279 | -0.26(-3.67%) |
Jul 13, 2021 | 7.510 | 7.580 | 7.010 | 7.090 | 1,049,232 | -0.55(-7.20%) |
Jul 12, 2021 | 7.400 | 7.865 | 7.380 | 7.640 | 965,453 | +0.32(+4.37%) |
Jul 09, 2021 | 7.270 | 7.435 | 7.180 | 7.320 | 357,132 | +0.22(+3.10%) |
Jul 08, 2021 | 7.050 | 7.330 | 7.020 | 7.100 | 561,758 | -0.22(-3.01%) |
Jul 07, 2021 | 7.330 | 7.390 | 7.072 | 7.320 | 612,777 | -0.03(-0.41%) |
Jul 06, 2021 | 7.410 | 7.485 | 7.260 | 7.350 | 625,886 | -0.07(-0.94%) |
Jul 02, 2021 | 7.660 | 7.695 | 7.345 | 7.420 | 580,982 | -0.18(-2.37%) |