Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.590 | 7.960 | 7.580 | 7.760 | 17,838 | +0.26(+3.47%) |
Sep 29, 2021 | 7.470 | 7.980 | 7.460 | 7.500 | 8,994 | +0.08(+1.01%) |
Sep 28, 2021 | 7.960 | 7.960 | 7.290 | 7.425 | 13,435 | -0.23(-2.94%) |
Sep 27, 2021 | 7.750 | 7.900 | 7.280 | 7.650 | 30,285 | -0.15(-1.92%) |
Sep 24, 2021 | 7.720 | 7.980 | 7.660 | 7.800 | 111,820 | +0.04(+0.45%) |
Sep 23, 2021 | 7.700 | 7.830 | 7.700 | 7.765 | 7,477 | +0.06(+0.84%) |
Sep 22, 2021 | 7.660 | 7.810 | 7.660 | 7.700 | 6,995 | +0.08(+1.05%) |
Sep 21, 2021 | 7.640 | 7.820 | 7.620 | 7.620 | 7,260 | -0.10(-1.30%) |
Sep 20, 2021 | 7.730 | 7.850 | 7.620 | 7.720 | 21,762 | -0.06(-0.77%) |
Sep 17, 2021 | 7.690 | 7.840 | 7.680 | 7.780 | 44,237 | +0.03(+0.39%) |
Sep 16, 2021 | 7.750 | 7.850 | 7.582 | 7.750 | 10,922 | +0.00(+0.00%) |
Sep 15, 2021 | 7.524 | 7.750 | 7.455 | 7.750 | 19,129 | +0.24(+3.20%) |
Sep 14, 2021 | 7.750 | 7.750 | 7.400 | 7.510 | 22,457 | +0.01(+0.13%) |
Sep 13, 2021 | 7.450 | 7.500 | 7.440 | 7.500 | 33,454 | +0.11(+1.49%) |
Sep 10, 2021 | 7.400 | 7.600 | 7.201 | 7.390 | 113,794 | -0.01(-0.14%) |
Sep 09, 2021 | 7.490 | 7.720 | 7.180 | 7.400 | 55,405 | -0.09(-1.20%) |
Sep 08, 2021 | 7.750 | 8.200 | 7.100 | 7.490 | 677,872 | +0.44(+6.24%) |
Sep 07, 2021 | 7.100 | 7.150 | 7.050 | 7.050 | 11,256 | -0.05(-0.70%) |
Sep 03, 2021 | 7.090 | 7.100 | 7.040 | 7.100 | 2,319 | +0.03(+0.42%) |
Sep 02, 2021 | 7.030 | 7.100 | 7.010 | 7.070 | 6,145 | +0.05(+0.71%) |
Sep 01, 2021 | 6.960 | 7.030 | 6.960 | 7.020 | 13,450 | +0.00(+0.00%) |
Aug 31, 2021 | 7.100 | 7.100 | 7.020 | 7.020 | 3,405 | -0.06(-0.85%) |
Aug 30, 2021 | 7.100 | 7.100 | 7.080 | 7.080 | 1,316 | +0.08(+1.14%) |
Aug 27, 2021 | 7.000 | 7.100 | 6.955 | 7.000 | 45,008 | +0.02(+0.29%) |
Aug 26, 2021 | 7.000 | 7.000 | 6.960 | 6.980 | 2,968 | -0.05(-0.71%) |
Aug 25, 2021 | 7.100 | 7.100 | 7.030 | 7.030 | 1,762 | -0.06(-0.85%) |
Aug 24, 2021 | 7.070 | 7.100 | 6.930 | 7.090 | 2,635 | +0.04(+0.57%) |
Aug 23, 2021 | 7.000 | 7.120 | 7.000 | 7.050 | 5,864 | +0.09(+1.36%) |
Aug 20, 2021 | 6.900 | 6.961 | 6.890 | 6.955 | 10,624 | -0.00(-0.07%) |
Aug 19, 2021 | 6.850 | 6.960 | 6.800 | 6.960 | 12,169 | +0.02(+0.29%) |
Aug 18, 2021 | 6.830 | 6.940 | 6.560 | 6.940 | 31,111 | +0.09(+1.31%) |
Aug 17, 2021 | 6.960 | 6.960 | 6.785 | 6.850 | 6,049 | -0.04(-0.58%) |
Aug 16, 2021 | 6.877 | 6.960 | 6.626 | 6.890 | 6,493 | -0.02(-0.29%) |
Aug 13, 2021 | 6.980 | 6.990 | 6.910 | 6.910 | 4,914 | +0.01(+0.15%) |
Aug 12, 2021 | 6.979 | 7.000 | 6.900 | 6.900 | 12,805 | -0.09(-1.29%) |
Aug 11, 2021 | 6.968 | 7.000 | 6.789 | 6.990 | 16,971 | +0.14(+2.04%) |
Aug 10, 2021 | 7.000 | 7.000 | 6.810 | 6.850 | 6,756 | -0.25(-3.52%) |
Aug 09, 2021 | 7.120 | 7.120 | 6.973 | 7.100 | 4,538 | +0.12(+1.72%) |
Aug 06, 2021 | 6.930 | 7.030 | 6.850 | 6.980 | 10,541 | +0.13(+1.90%) |
Aug 05, 2021 | 6.780 | 6.930 | 6.532 | 6.850 | 32,069 | +0.05(+0.74%) |
Aug 04, 2021 | 6.801 | 6.885 | 6.800 | 6.800 | 1,608 | +0.05(+0.74%) |
Aug 03, 2021 | 6.920 | 6.933 | 6.750 | 6.750 | 1,268 | -0.14(-2.10%) |
Aug 02, 2021 | 6.690 | 6.990 | 6.690 | 6.895 | 51,869 | +0.00(+0.07%) |
Jul 30, 2021 | 6.880 | 7.000 | 6.790 | 6.890 | 6,899 | -0.11(-1.57%) |
Jul 29, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 2,213 | +0.00(+0.00%) |
Jul 28, 2021 | 6.960 | 7.000 | 6.885 | 7.000 | 4,676 | +0.04(+0.57%) |
Jul 27, 2021 | 6.900 | 7.037 | 6.900 | 6.960 | 8,159 | -0.01(-0.14%) |
Jul 26, 2021 | 7.020 | 7.180 | 6.970 | 6.970 | 7,051 | -0.14(-1.98%) |
Jul 23, 2021 | 7.200 | 7.250 | 7.020 | 7.111 | 6,088 | -0.07(-1.03%) |
Jul 22, 2021 | 7.050 | 7.440 | 7.028 | 7.185 | 55,538 | +0.18(+2.64%) |
Jul 21, 2021 | 7.005 | 7.050 | 6.961 | 7.000 | 4,641 | +0.11(+1.60%) |
Jul 20, 2021 | 6.760 | 7.050 | 6.750 | 6.890 | 13,720 | +0.13(+1.92%) |
Jul 19, 2021 | 6.915 | 6.915 | 6.760 | 6.760 | 5,914 | -0.19(-2.73%) |
Jul 16, 2021 | 7.020 | 7.050 | 6.950 | 6.950 | 6,247 | +0.03(+0.43%) |
Jul 15, 2021 | 6.800 | 6.940 | 6.770 | 6.920 | 8,054 | +0.12(+1.76%) |
Jul 14, 2021 | 6.990 | 6.990 | 6.770 | 6.800 | 7,323 | -0.19(-2.72%) |
Jul 13, 2021 | 6.950 | 7.050 | 6.850 | 6.990 | 3,144 | -0.01(-0.14%) |
Jul 12, 2021 | 6.980 | 7.040 | 6.866 | 7.000 | 3,773 | +0.00(+0.00%) |
Jul 09, 2021 | 6.810 | 7.000 | 6.640 | 7.000 | 17,285 | +0.33(+4.95%) |
Jul 08, 2021 | 6.970 | 6.970 | 6.590 | 6.670 | 6,869 | -0.03(-0.41%) |
Jul 07, 2021 | 7.200 | 7.530 | 6.615 | 6.697 | 150,661 | -0.16(-2.37%) |
Jul 06, 2021 | 6.900 | 6.920 | 6.770 | 6.860 | 5,436 | +0.10(+1.48%) |
Jul 02, 2021 | 6.790 | 6.880 | 6.736 | 6.760 | 8,559 | +0.04(+0.60%) |