Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.740 | 7.740 | 7.510 | 7.570 | 241,442 | -0.12(-1.56%) |
Sep 29, 2021 | 7.650 | 7.710 | 7.650 | 7.690 | 414,364 | -0.20(-2.53%) |
Sep 28, 2021 | 8.050 | 8.121 | 7.825 | 7.890 | 387,834 | -0.08(-1.00%) |
Sep 27, 2021 | 7.720 | 8.025 | 7.720 | 7.970 | 699,932 | +0.31(+4.05%) |
Sep 24, 2021 | 7.560 | 7.710 | 7.530 | 7.660 | 572,256 | +0.10(+1.32%) |
Sep 23, 2021 | 7.320 | 7.600 | 7.210 | 7.560 | 462,153 | +0.26(+3.56%) |
Sep 22, 2021 | 7.360 | 7.430 | 7.250 | 7.300 | 431,573 | -0.01(-0.14%) |
Sep 21, 2021 | 7.020 | 7.350 | 7.020 | 7.310 | 455,887 | +0.31(+4.43%) |
Sep 20, 2021 | 6.940 | 7.010 | 6.780 | 7.000 | 377,043 | -0.08(-1.13%) |
Sep 17, 2021 | 7.100 | 7.145 | 7.000 | 7.080 | 1,317,150 | -0.03(-0.42%) |
Sep 16, 2021 | 6.990 | 7.321 | 6.955 | 7.110 | 707,090 | +0.36(+5.33%) |
Sep 15, 2021 | 6.760 | 6.870 | 6.720 | 6.750 | 221,841 | -0.03(-0.44%) |
Sep 14, 2021 | 6.890 | 6.900 | 6.740 | 6.780 | 366,432 | -0.08(-1.17%) |
Sep 13, 2021 | 6.670 | 6.875 | 6.600 | 6.860 | 235,171 | +0.21(+3.16%) |
Sep 10, 2021 | 6.670 | 6.755 | 6.580 | 6.650 | 188,682 | +0.01(+0.15%) |
Sep 09, 2021 | 6.570 | 6.680 | 6.510 | 6.640 | 216,907 | +0.05(+0.76%) |
Sep 08, 2021 | 6.830 | 6.840 | 6.570 | 6.590 | 179,385 | -0.25(-3.65%) |
Sep 07, 2021 | 6.890 | 6.910 | 6.810 | 6.840 | 150,338 | -0.05(-0.73%) |
Sep 03, 2021 | 6.890 | 6.890 | 6.780 | 6.890 | 205,455 | +0.02(+0.29%) |
Sep 02, 2021 | 6.800 | 6.925 | 6.775 | 6.870 | 243,837 | +0.06(+0.88%) |
Sep 01, 2021 | 6.920 | 6.920 | 6.780 | 6.810 | 241,705 | -0.08(-1.16%) |
Aug 31, 2021 | 6.880 | 6.950 | 6.783 | 6.890 | 611,574 | +0.02(+0.29%) |
Aug 30, 2021 | 6.760 | 6.890 | 6.705 | 6.870 | 341,595 | +0.10(+1.48%) |
Aug 27, 2021 | 6.660 | 6.777 | 6.660 | 6.770 | 221,355 | +0.12(+1.80%) |
Aug 26, 2021 | 6.610 | 6.715 | 6.530 | 6.650 | 306,751 | +0.05(+0.76%) |
Aug 25, 2021 | 6.600 | 6.640 | 6.500 | 6.600 | 163,546 | +0.04(+0.61%) |
Aug 24, 2021 | 6.380 | 6.570 | 6.350 | 6.560 | 331,274 | +0.19(+2.98%) |
Aug 23, 2021 | 6.320 | 6.405 | 6.320 | 6.370 | 192,199 | +0.06(+0.95%) |
Aug 20, 2021 | 6.130 | 6.340 | 6.130 | 6.310 | 199,518 | +0.14(+2.27%) |
Aug 19, 2021 | 6.150 | 6.250 | 6.150 | 6.170 | 282,152 | -0.03(-0.48%) |
Aug 18, 2021 | 6.200 | 6.300 | 6.180 | 6.200 | 144,346 | -0.02(-0.32%) |
Aug 17, 2021 | 6.210 | 6.255 | 6.160 | 6.220 | 157,098 | -0.07(-1.11%) |
Aug 16, 2021 | 6.130 | 6.310 | 6.080 | 6.290 | 243,714 | +0.13(+2.11%) |
Aug 13, 2021 | 6.240 | 6.300 | 6.150 | 6.160 | 154,281 | -0.05(-0.81%) |
Aug 12, 2021 | 6.230 | 6.230 | 6.110 | 6.210 | 172,023 | -0.08(-1.27%) |
Aug 11, 2021 | 6.070 | 6.290 | 6.030 | 6.290 | 304,491 | +0.25(+4.14%) |
Aug 10, 2021 | 6.030 | 6.090 | 5.990 | 6.040 | 192,359 | -0.01(-0.17%) |
Aug 09, 2021 | 5.970 | 6.110 | 5.880 | 6.050 | 283,848 | +0.05(+0.83%) |
Aug 06, 2021 | 6.000 | 6.140 | 5.970 | 6.000 | 507,032 | +0.06(+1.01%) |
Aug 05, 2021 | 5.580 | 6.000 | 5.500 | 5.940 | 570,901 | +0.30(+5.32%) |
Aug 04, 2021 | 5.520 | 5.680 | 5.510 | 5.640 | 515,349 | +0.04(+0.71%) |
Aug 03, 2021 | 5.630 | 5.675 | 5.555 | 5.600 | 392,739 | -0.04(-0.71%) |
Aug 02, 2021 | 5.730 | 5.810 | 5.630 | 5.640 | 240,038 | -0.08(-1.40%) |
Jul 30, 2021 | 5.770 | 5.840 | 5.720 | 5.720 | 262,675 | -0.11(-1.89%) |
Jul 29, 2021 | 5.820 | 5.890 | 5.800 | 5.830 | 132,693 | +0.04(+0.69%) |
Jul 28, 2021 | 5.750 | 5.860 | 5.725 | 5.790 | 144,369 | +0.05(+0.87%) |
Jul 27, 2021 | 5.740 | 5.775 | 5.720 | 5.740 | 415,583 | -0.06(-1.03%) |
Jul 26, 2021 | 5.700 | 5.930 | 5.700 | 5.800 | 159,451 | +0.12(+2.11%) |
Jul 23, 2021 | 5.730 | 5.745 | 5.590 | 5.680 | 278,094 | -0.02(-0.35%) |
Jul 22, 2021 | 5.870 | 5.870 | 5.690 | 5.700 | 341,336 | -0.18(-3.06%) |
Jul 21, 2021 | 5.820 | 5.975 | 5.820 | 5.880 | 209,324 | +0.10(+1.73%) |
Jul 20, 2021 | 5.770 | 5.890 | 5.700 | 5.780 | 267,749 | +0.02(+0.35%) |
Jul 19, 2021 | 5.770 | 5.910 | 5.710 | 5.760 | 406,243 | -0.16(-2.70%) |
Jul 16, 2021 | 6.080 | 6.100 | 5.910 | 5.920 | 252,994 | -0.09(-1.50%) |
Jul 15, 2021 | 6.010 | 6.080 | 5.950 | 6.010 | 195,674 | +0.00(+0.00%) |
Jul 14, 2021 | 6.110 | 6.155 | 6.005 | 6.010 | 276,504 | -0.10(-1.64%) |
Jul 13, 2021 | 6.200 | 6.200 | 6.080 | 6.110 | 327,528 | -0.09(-1.45%) |
Jul 12, 2021 | 6.020 | 6.235 | 6.020 | 6.200 | 346,479 | +0.14(+2.31%) |
Jul 09, 2021 | 5.845 | 6.065 | 5.830 | 6.060 | 326,320 | +0.27(+4.66%) |
Jul 08, 2021 | 5.730 | 5.815 | 5.660 | 5.790 | 225,821 | -0.03(-0.52%) |
Jul 07, 2021 | 5.820 | 5.930 | 5.800 | 5.820 | 269,148 | -0.16(-2.68%) |
Jul 06, 2021 | 5.940 | 6.100 | 5.920 | 5.980 | 379,396 | +0.00(+0.00%) |
Jul 02, 2021 | 6.150 | 6.150 | 5.965 | 5.980 | 222,950 | -0.19(-3.08%) |