Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.100 | 6.315 | 6.070 | 6.170 | 3,605,704 | +0.13(+2.15%) |
Sep 29, 2021 | 6.270 | 6.300 | 5.962 | 6.040 | 3,457,734 | -0.28(-4.43%) |
Sep 28, 2021 | 6.180 | 6.360 | 6.105 | 6.320 | 3,426,570 | +0.06(+0.96%) |
Sep 27, 2021 | 6.280 | 6.495 | 6.195 | 6.260 | 2,352,358 | +0.08(+1.29%) |
Sep 24, 2021 | 6.180 | 6.350 | 6.120 | 6.180 | 2,945,361 | -0.04(-0.64%) |
Sep 23, 2021 | 6.170 | 6.300 | 6.060 | 6.220 | 3,321,292 | -0.03(-0.48%) |
Sep 22, 2021 | 6.250 | 6.465 | 6.235 | 6.250 | 5,054,851 | +0.09(+1.46%) |
Sep 21, 2021 | 6.170 | 6.370 | 6.064 | 6.160 | 4,462,161 | +0.05(+0.82%) |
Sep 20, 2021 | 6.050 | 6.240 | 5.950 | 6.110 | 6,780,832 | -0.12(-1.93%) |
Sep 17, 2021 | 6.230 | 6.310 | 6.131 | 6.230 | 10,395,284 | -0.06(-0.95%) |
Sep 16, 2021 | 6.830 | 6.830 | 6.100 | 6.290 | 9,198,797 | -0.80(-11.28%) |
Sep 15, 2021 | 6.960 | 7.195 | 6.951 | 7.090 | 2,882,919 | +0.02(+0.28%) |
Sep 14, 2021 | 7.160 | 7.230 | 6.990 | 7.070 | 3,010,209 | -0.06(-0.84%) |
Sep 13, 2021 | 6.950 | 7.270 | 6.920 | 7.130 | 4,192,755 | +0.21(+3.03%) |
Sep 10, 2021 | 6.950 | 7.080 | 6.855 | 6.920 | 3,543,449 | -0.02(-0.29%) |
Sep 09, 2021 | 7.030 | 7.035 | 6.860 | 6.940 | 2,258,305 | -0.01(-0.14%) |
Sep 08, 2021 | 7.040 | 7.095 | 6.890 | 6.950 | 2,856,348 | -0.10(-1.42%) |
Sep 07, 2021 | 7.100 | 7.299 | 7.025 | 7.050 | 2,963,981 | -0.24(-3.29%) |
Sep 03, 2021 | 7.220 | 7.440 | 7.175 | 7.290 | 3,656,587 | +0.29(+4.14%) |
Sep 02, 2021 | 6.950 | 7.050 | 6.860 | 7.000 | 1,980,493 | +0.01(+0.14%) |
Sep 01, 2021 | 7.130 | 7.220 | 6.915 | 6.990 | 3,127,652 | -0.06(-0.85%) |
Aug 31, 2021 | 6.890 | 7.055 | 6.835 | 7.050 | 3,486,287 | +0.16(+2.32%) |
Aug 30, 2021 | 7.020 | 7.120 | 6.805 | 6.890 | 2,629,855 | -0.07(-1.01%) |
Aug 27, 2021 | 6.500 | 7.050 | 6.450 | 6.960 | 3,850,324 | +0.47(+7.24%) |
Aug 26, 2021 | 6.460 | 6.712 | 6.430 | 6.490 | 2,250,766 | -0.06(-0.92%) |
Aug 25, 2021 | 6.640 | 6.710 | 6.420 | 6.550 | 3,072,263 | -0.17(-2.53%) |
Aug 24, 2021 | 6.730 | 6.760 | 6.590 | 6.720 | 2,242,498 | +0.10(+1.51%) |
Aug 23, 2021 | 6.450 | 6.667 | 6.390 | 6.620 | 3,359,110 | +0.42(+6.77%) |
Aug 20, 2021 | 6.160 | 6.330 | 6.090 | 6.200 | 2,768,826 | +0.01(+0.16%) |
Aug 19, 2021 | 6.300 | 6.410 | 6.160 | 6.190 | 2,802,258 | -0.18(-2.83%) |
Aug 18, 2021 | 6.620 | 6.645 | 6.270 | 6.370 | 4,181,780 | -0.25(-3.78%) |
Aug 17, 2021 | 6.690 | 6.800 | 6.505 | 6.620 | 3,046,434 | -0.14(-2.07%) |
Aug 16, 2021 | 6.940 | 6.940 | 6.700 | 6.760 | 2,113,025 | -0.18(-2.59%) |
Aug 13, 2021 | 7.000 | 7.080 | 6.840 | 6.940 | 3,060,259 | +0.09(+1.31%) |
Aug 12, 2021 | 7.030 | 7.030 | 6.670 | 6.850 | 3,308,890 | -0.23(-3.25%) |
Aug 11, 2021 | 6.890 | 7.175 | 6.860 | 7.080 | 3,751,812 | +0.37(+5.51%) |
Aug 10, 2021 | 6.600 | 6.830 | 6.531 | 6.710 | 3,280,990 | +0.05(+0.75%) |
Aug 09, 2021 | 6.900 | 6.940 | 6.660 | 6.660 | 3,681,622 | -0.30(-4.31%) |
Aug 06, 2021 | 6.770 | 7.060 | 6.704 | 6.960 | 3,255,339 | -0.08(-1.14%) |
Aug 05, 2021 | 7.090 | 7.150 | 6.910 | 7.040 | 4,119,602 | +0.11(+1.59%) |
Aug 04, 2021 | 7.490 | 7.505 | 6.913 | 6.930 | 3,365,727 | -0.43(-5.84%) |
Aug 03, 2021 | 7.230 | 7.375 | 7.050 | 7.360 | 4,454,931 | +0.06(+0.82%) |
Aug 02, 2021 | 7.440 | 7.520 | 7.260 | 7.300 | 3,705,807 | -0.24(-3.18%) |
Jul 30, 2021 | 7.500 | 7.680 | 7.410 | 7.540 | 3,126,587 | -0.07(-0.92%) |
Jul 29, 2021 | 7.800 | 7.970 | 7.370 | 7.610 | 5,031,805 | +0.05(+0.66%) |
Jul 28, 2021 | 7.410 | 7.595 | 7.350 | 7.560 | 2,231,436 | +0.15(+2.02%) |
Jul 27, 2021 | 7.470 | 7.480 | 7.270 | 7.410 | 1,907,223 | -0.10(-1.33%) |
Jul 26, 2021 | 7.360 | 7.700 | 7.340 | 7.510 | 2,310,033 | +0.18(+2.46%) |
Jul 23, 2021 | 7.400 | 7.460 | 7.205 | 7.330 | 1,963,316 | -0.14(-1.87%) |
Jul 22, 2021 | 7.540 | 7.567 | 7.325 | 7.470 | 2,053,913 | -0.11(-1.45%) |
Jul 21, 2021 | 7.290 | 7.640 | 7.230 | 7.580 | 2,810,405 | +0.35(+4.84%) |
Jul 20, 2021 | 7.330 | 7.503 | 7.175 | 7.230 | 4,895,606 | -0.07(-0.96%) |
Jul 19, 2021 | 7.420 | 7.630 | 7.210 | 7.300 | 4,127,987 | -0.45(-5.81%) |
Jul 16, 2021 | 8.120 | 8.130 | 7.660 | 7.750 | 4,043,426 | -0.39(-4.79%) |
Jul 15, 2021 | 8.020 | 8.210 | 7.970 | 8.140 | 2,155,771 | +0.03(+0.37%) |
Jul 14, 2021 | 8.410 | 8.545 | 8.100 | 8.110 | 2,511,660 | -0.14(-1.70%) |
Jul 13, 2021 | 8.290 | 8.480 | 8.180 | 8.250 | 3,806,201 | +0.00(+0.00%) |
Jul 12, 2021 | 8.390 | 8.530 | 8.190 | 8.250 | 2,711,777 | -0.28(-3.28%) |
Jul 09, 2021 | 8.370 | 8.620 | 8.365 | 8.530 | 2,195,820 | +0.27(+3.27%) |
Jul 08, 2021 | 8.560 | 8.660 | 8.110 | 8.260 | 4,077,923 | -0.40(-4.62%) |
Jul 07, 2021 | 8.800 | 8.850 | 8.580 | 8.660 | 2,836,498 | -0.11(-1.25%) |
Jul 06, 2021 | 9.120 | 9.230 | 8.690 | 8.770 | 2,764,905 | -0.14(-1.57%) |
Jul 02, 2021 | 9.070 | 9.120 | 8.825 | 8.910 | 1,994,921 | +0.08(+0.91%) |