Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.090 | 7.490 | 7.000 | 7.210 | 2,381,463 | +0.16(+2.27%) |
Sep 29, 2021 | 7.110 | 7.220 | 6.900 | 7.050 | 1,268,298 | -0.03(-0.42%) |
Sep 28, 2021 | 7.290 | 7.290 | 6.995 | 7.080 | 1,259,046 | -0.24(-3.28%) |
Sep 27, 2021 | 7.400 | 7.480 | 7.280 | 7.320 | 1,191,660 | -0.09(-1.21%) |
Sep 24, 2021 | 7.130 | 7.440 | 7.100 | 7.410 | 1,951,455 | +0.27(+3.78%) |
Sep 23, 2021 | 6.790 | 7.205 | 6.720 | 7.140 | 1,927,901 | +0.36(+5.31%) |
Sep 22, 2021 | 6.550 | 6.800 | 6.485 | 6.780 | 1,596,295 | +0.26(+3.99%) |
Sep 21, 2021 | 6.250 | 6.590 | 6.250 | 6.520 | 1,278,461 | +0.30(+4.82%) |
Sep 20, 2021 | 6.390 | 6.520 | 6.190 | 6.220 | 1,713,633 | -0.32(-4.89%) |
Sep 17, 2021 | 6.650 | 6.720 | 6.460 | 6.540 | 2,183,466 | -0.07(-1.06%) |
Sep 16, 2021 | 6.320 | 6.640 | 6.270 | 6.610 | 1,265,379 | +0.25(+3.93%) |
Sep 15, 2021 | 6.380 | 6.490 | 6.240 | 6.360 | 935,067 | +0.00(+0.00%) |
Sep 14, 2021 | 6.350 | 6.605 | 6.350 | 6.360 | 1,243,689 | +0.01(+0.16%) |
Sep 13, 2021 | 6.170 | 6.490 | 6.150 | 6.350 | 2,843,668 | +0.26(+4.27%) |
Sep 10, 2021 | 5.980 | 6.210 | 5.950 | 6.090 | 1,322,358 | +0.09(+1.50%) |
Sep 09, 2021 | 5.880 | 6.090 | 5.880 | 6.000 | 1,914,567 | +0.12(+2.04%) |
Sep 08, 2021 | 5.910 | 5.985 | 5.790 | 5.880 | 1,065,153 | -0.01(-0.17%) |
Sep 07, 2021 | 5.920 | 6.120 | 5.810 | 5.890 | 1,035,130 | -0.05(-0.84%) |
Sep 03, 2021 | 6.020 | 6.020 | 5.890 | 5.940 | 607,247 | -0.06(-1.00%) |
Sep 02, 2021 | 6.030 | 6.285 | 6.000 | 6.000 | 1,154,392 | -0.03(-0.50%) |
Sep 01, 2021 | 6.010 | 6.180 | 5.985 | 6.030 | 859,460 | -0.01(-0.17%) |
Aug 31, 2021 | 5.900 | 6.080 | 5.900 | 6.040 | 1,456,354 | +0.19(+3.25%) |
Aug 30, 2021 | 5.920 | 6.020 | 5.820 | 5.850 | 875,350 | -0.07(-1.18%) |
Aug 27, 2021 | 5.710 | 5.960 | 5.710 | 5.920 | 1,166,614 | +0.02(+0.34%) |
Aug 26, 2021 | 5.800 | 6.160 | 5.700 | 5.900 | 2,555,627 | +0.53(+9.87%) |
Aug 25, 2021 | 5.180 | 5.590 | 5.030 | 5.370 | 2,241,549 | +0.19(+3.67%) |
Aug 24, 2021 | 5.630 | 5.660 | 5.170 | 5.180 | 3,710,996 | -0.47(-8.32%) |
Aug 23, 2021 | 5.630 | 5.770 | 5.580 | 5.650 | 1,539,228 | +0.10(+1.80%) |
Aug 20, 2021 | 5.460 | 5.570 | 5.270 | 5.550 | 1,261,911 | +0.20(+3.74%) |
Aug 19, 2021 | 5.290 | 5.430 | 5.220 | 5.350 | 713,656 | -0.02(-0.37%) |
Aug 18, 2021 | 5.480 | 5.515 | 5.335 | 5.370 | 785,512 | -0.14(-2.54%) |
Aug 17, 2021 | 5.380 | 5.540 | 5.320 | 5.510 | 937,222 | +0.03(+0.55%) |
Aug 16, 2021 | 5.420 | 5.580 | 5.380 | 5.480 | 753,106 | -0.02(-0.36%) |
Aug 13, 2021 | 5.600 | 5.630 | 5.430 | 5.500 | 1,228,838 | -0.11(-1.96%) |
Aug 12, 2021 | 5.610 | 5.630 | 5.445 | 5.610 | 839,347 | -0.04(-0.71%) |
Aug 11, 2021 | 5.940 | 5.980 | 5.630 | 5.650 | 1,578,918 | -0.29(-4.88%) |
Aug 10, 2021 | 6.200 | 6.260 | 5.935 | 5.940 | 1,363,250 | -0.21(-3.41%) |
Aug 09, 2021 | 6.120 | 6.190 | 5.940 | 6.150 | 888,187 | -0.01(-0.16%) |
Aug 06, 2021 | 6.280 | 6.530 | 5.450 | 6.160 | 4,369,910 | -0.73(-10.60%) |
Aug 05, 2021 | 6.760 | 6.960 | 6.670 | 6.890 | 2,327,626 | +0.11(+1.62%) |
Aug 04, 2021 | 6.720 | 6.920 | 6.720 | 6.780 | 1,631,062 | -0.01(-0.15%) |
Aug 03, 2021 | 6.640 | 6.790 | 6.540 | 6.790 | 642,936 | +0.13(+1.95%) |
Aug 02, 2021 | 6.640 | 6.830 | 6.510 | 6.660 | 511,501 | +0.02(+0.30%) |
Jul 30, 2021 | 6.780 | 6.840 | 6.610 | 6.640 | 696,062 | -0.04(-0.60%) |
Jul 29, 2021 | 6.600 | 6.760 | 6.510 | 6.680 | 643,921 | +0.12(+1.83%) |
Jul 28, 2021 | 6.340 | 6.610 | 6.310 | 6.560 | 855,499 | +0.24(+3.80%) |
Jul 27, 2021 | 6.360 | 6.385 | 6.190 | 6.320 | 494,549 | -0.12(-1.86%) |
Jul 26, 2021 | 6.490 | 6.590 | 6.340 | 6.440 | 832,574 | -0.02(-0.31%) |
Jul 23, 2021 | 6.580 | 6.580 | 6.340 | 6.460 | 732,014 | -0.07(-1.07%) |
Jul 22, 2021 | 6.680 | 6.680 | 6.430 | 6.530 | 622,387 | -0.15(-2.25%) |
Jul 21, 2021 | 6.620 | 6.700 | 6.500 | 6.680 | 655,166 | +0.16(+2.45%) |
Jul 20, 2021 | 6.520 | 6.630 | 6.370 | 6.520 | 699,202 | +0.08(+1.24%) |
Jul 19, 2021 | 6.220 | 6.490 | 6.170 | 6.440 | 1,157,305 | +0.01(+0.16%) |
Jul 16, 2021 | 6.640 | 6.710 | 6.410 | 6.430 | 1,209,593 | -0.14(-2.13%) |
Jul 15, 2021 | 6.340 | 6.580 | 6.250 | 6.570 | 868,147 | +0.21(+3.30%) |
Jul 14, 2021 | 6.630 | 6.630 | 6.315 | 6.360 | 842,986 | -0.23(-3.49%) |
Jul 13, 2021 | 6.730 | 6.830 | 6.560 | 6.590 | 909,422 | -0.28(-4.08%) |
Jul 12, 2021 | 6.900 | 6.925 | 6.470 | 6.870 | 1,345,647 | -0.04(-0.58%) |
Jul 09, 2021 | 6.730 | 7.090 | 6.610 | 6.910 | 1,821,745 | +0.28(+4.22%) |
Jul 08, 2021 | 6.360 | 6.730 | 6.340 | 6.630 | 631,561 | -0.01(-0.15%) |
Jul 07, 2021 | 6.750 | 6.860 | 6.580 | 6.640 | 1,009,377 | +0.02(+0.30%) |
Jul 06, 2021 | 6.530 | 6.660 | 6.420 | 6.620 | 617,642 | +0.06(+0.91%) |
Jul 02, 2021 | 6.660 | 6.660 | 6.480 | 6.560 | 679,792 | -0.07(-1.06%) |