Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.703 | 7.863 | 7.564 | 7.564 | 2,269,458 | -0.17(-2.19%) |
Oct 28, 2021 | 7.524 | 7.743 | 7.514 | 7.733 | 2,376,295 | +0.22(+2.92%) |
Oct 27, 2021 | 7.504 | 7.613 | 7.474 | 7.514 | 2,241,226 | +0.01(+0.13%) |
Oct 26, 2021 | 7.364 | 7.534 | 7.504 | 1,767,082 | +0.16(+2.17%) | |
Oct 25, 2021 | 7.424 | 7.440 | 7.338 | 7.344 | 1,470,038 | -0.08(-1.08%) |
Oct 22, 2021 | 7.384 | 7.554 | 7.374 | 7.424 | 1,549,249 | +0.04(+0.54%) |
Oct 21, 2021 | 7.404 | 7.504 | 7.359 | 7.384 | 972,808 | -0.03(-0.40%) |
Oct 20, 2021 | 7.304 | 7.424 | 7.244 | 7.414 | 639,060 | +0.10(+1.36%) |
Oct 19, 2021 | 7.444 | 7.444 | 7.314 | 7.314 | 621,915 | -0.10(-1.35%) |
Oct 18, 2021 | 7.394 | 7.499 | 7.319 | 7.414 | 864,670 | -0.02(-0.27%) |
Oct 15, 2021 | 7.584 | 7.653 | 7.414 | 7.434 | 1,007,749 | -0.06(-0.80%) |
Oct 14, 2021 | 7.334 | 7.504 | 7.274 | 7.494 | 1,513,872 | +0.17(+2.32%) |
Oct 13, 2021 | 7.304 | 7.344 | 7.219 | 7.324 | 970,712 | +0.04(+0.55%) |
Oct 12, 2021 | 7.204 | 7.324 | 7.174 | 7.284 | 690,767 | +0.12(+1.67%) |
Oct 11, 2021 | 7.134 | 7.169 | 7.045 | 7.164 | 375,738 | +0.04(+0.56%) |
Oct 08, 2021 | 7.184 | 7.244 | 7.115 | 7.125 | 383,522 | -0.05(-0.70%) |
Oct 07, 2021 | 7.154 | 7.244 | 7.105 | 7.174 | 838,147 | +0.04(+0.56%) |
Oct 06, 2021 | 6.985 | 7.174 | 6.825 | 7.134 | 838,253 | +0.07(+0.99%) |
Oct 05, 2021 | 7.234 | 7.234 | 7.055 | 7.065 | 1,108,350 | -0.17(-2.34%) |
Oct 04, 2021 | 7.115 | 7.329 | 7.115 | 7.234 | 2,233,804 | +0.02(+0.28%) |
Oct 01, 2021 | 6.975 | 7.314 | 6.975 | 7.214 | 1,601,743 | +0.38(+5.55%) |
Sep 30, 2021 | 7.095 | 7.105 | 6.825 | 6.835 | 1,397,973 | -0.20(-2.84%) |
Sep 29, 2021 | 6.965 | 7.125 | 6.945 | 7.035 | 906,357 | +0.11(+1.58%) |
Sep 28, 2021 | 6.815 | 6.965 | 6.745 | 6.925 | 1,200,125 | +0.10(+1.46%) |
Sep 27, 2021 | 6.875 | 7.005 | 6.825 | 6.825 | 1,204,381 | -0.01(-0.15%) |
Sep 24, 2021 | 6.905 | 6.965 | 6.835 | 6.835 | 537,034 | -0.13(-1.86%) |
Sep 23, 2021 | 6.885 | 7.020 | 6.865 | 6.965 | 880,648 | +0.11(+1.60%) |
Sep 22, 2021 | 6.795 | 6.945 | 6.795 | 6.855 | 851,633 | +0.12(+1.78%) |
Sep 21, 2021 | 6.745 | 6.850 | 6.745 | 6.735 | 1,065,335 | +0.00(+0.00%) |
Sep 20, 2021 | 6.646 | 6.775 | 6.516 | 6.735 | 1,428,336 | +0.04(+0.60%) |
Sep 17, 2021 | 6.895 | 6.945 | 6.695 | 6.695 | 4,668,882 | -0.19(-2.75%) |
Sep 16, 2021 | 6.865 | 6.975 | 6.765 | 6.885 | 1,000,430 | +0.03(+0.44%) |
Sep 15, 2021 | 6.835 | 6.905 | 6.770 | 6.855 | 868,308 | +0.02(+0.29%) |
Sep 14, 2021 | 6.855 | 6.890 | 6.740 | 6.835 | 1,038,525 | -0.02(-0.29%) |
Sep 13, 2021 | 6.875 | 6.940 | 6.750 | 6.855 | 1,289,324 | +0.02(+0.29%) |
Sep 10, 2021 | 6.995 | 6.995 | 6.785 | 6.835 | 1,830,271 | -0.17(-2.42%) |
Sep 09, 2021 | 7.134 | 7.139 | 7.005 | 7.005 | 923,332 | -0.20(-2.77%) |
Sep 08, 2021 | 7.134 | 7.319 | 7.100 | 7.204 | 1,265,690 | +0.04(+0.56%) |
Sep 07, 2021 | 7.294 | 7.394 | 7.144 | 7.164 | 1,630,233 | -0.23(-3.10%) |
Sep 03, 2021 | 7.384 | 7.394 | 7.254 | 7.394 | 1,122,978 | +0.04(+0.54%) |
Sep 02, 2021 | 7.284 | 7.364 | 7.224 | 7.354 | 1,048,412 | +0.08(+1.10%) |
Sep 01, 2021 | 7.164 | 7.334 | 7.085 | 7.274 | 1,901,273 | +0.11(+1.53%) |
Aug 31, 2021 | 7.134 | 7.284 | 7.085 | 7.164 | 2,423,241 | +0.06(+0.84%) |
Aug 30, 2021 | 7.075 | 7.115 | 7.015 | 7.105 | 1,149,694 | +0.04(+0.57%) |
Aug 27, 2021 | 6.875 | 7.115 | 6.865 | 7.065 | 1,202,923 | +0.21(+3.06%) |
Aug 26, 2021 | 6.745 | 6.865 | 6.705 | 6.855 | 1,110,762 | +0.03(+0.44%) |
Aug 25, 2021 | 6.765 | 6.905 | 6.666 | 6.825 | 1,606,477 | +0.06(+0.88%) |
Aug 24, 2021 | 6.636 | 6.800 | 6.566 | 6.765 | 3,343,530 | +0.25(+3.83%) |
Aug 23, 2021 | 6.586 | 6.656 | 6.486 | 6.516 | 1,150,667 | -0.05(-0.76%) |
Aug 20, 2021 | 6.446 | 6.616 | 6.311 | 6.566 | 1,243,309 | +0.14(+2.17%) |
Aug 19, 2021 | 6.456 | 6.636 | 6.386 | 6.426 | 1,519,774 | -0.12(-1.83%) |
Aug 18, 2021 | 6.421 | 6.641 | 6.336 | 6.546 | 1,533,026 | +0.07(+1.08%) |
Aug 17, 2021 | 6.496 | 6.526 | 6.246 | 6.476 | 2,003,283 | -0.10(-1.52%) |
Aug 16, 2021 | 6.586 | 6.745 | 6.506 | 6.576 | 1,388,810 | -0.22(-3.23%) |
Aug 13, 2021 | 6.685 | 6.795 | 6.611 | 6.795 | 992,059 | +0.12(+1.79%) |
Aug 12, 2021 | 6.715 | 6.725 | 6.587 | 6.675 | 1,113,892 | +0.00(+0.00%) |
Aug 11, 2021 | 6.596 | 6.722 | 6.536 | 6.675 | 927,825 | +0.08(+1.21%) |
Aug 10, 2021 | 6.725 | 6.755 | 6.596 | 6.596 | 889,756 | -0.13(-1.93%) |
Aug 09, 2021 | 6.815 | 6.835 | 6.705 | 6.725 | 723,104 | -0.14(-2.03%) |
Aug 06, 2021 | 6.895 | 6.945 | 6.820 | 6.865 | 846,248 | +0.01(+0.15%) |
Aug 05, 2021 | 6.705 | 6.865 | 6.700 | 6.855 | 884,271 | +0.20(+3.00%) |
Aug 04, 2021 | 6.715 | 6.805 | 6.646 | 6.656 | 955,713 | -0.12(-1.77%) |
Aug 03, 2021 | 6.925 | 6.925 | 6.685 | 6.775 | 1,134,121 | -0.17(-2.44%) |