Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.240 | 6.250 | 6.040 | 6.220 | 58,776 | +0.03(+0.48%) |
Sep 29, 2021 | 6.420 | 6.420 | 6.063 | 6.190 | 51,675 | -0.14(-2.21%) |
Sep 28, 2021 | 6.560 | 6.630 | 6.190 | 6.330 | 65,457 | -0.30(-4.52%) |
Sep 27, 2021 | 6.470 | 6.690 | 6.470 | 6.630 | 38,940 | +0.05(+0.76%) |
Sep 24, 2021 | 6.690 | 6.830 | 6.500 | 6.580 | 41,958 | -0.23(-3.38%) |
Sep 23, 2021 | 6.700 | 6.860 | 6.580 | 6.810 | 45,571 | +0.10(+1.49%) |
Sep 22, 2021 | 6.630 | 6.750 | 6.410 | 6.710 | 57,595 | +0.12(+1.74%) |
Sep 21, 2021 | 6.680 | 6.730 | 6.490 | 6.595 | 57,036 | -0.04(-0.68%) |
Sep 20, 2021 | 6.830 | 6.950 | 6.430 | 6.640 | 91,779 | -0.38(-5.41%) |
Sep 17, 2021 | 6.730 | 7.050 | 6.730 | 7.020 | 73,574 | +0.27(+4.00%) |
Sep 16, 2021 | 6.520 | 6.910 | 6.520 | 6.750 | 84,037 | +0.15(+2.27%) |
Sep 15, 2021 | 6.760 | 6.850 | 6.540 | 6.600 | 73,961 | -0.15(-2.22%) |
Sep 14, 2021 | 6.910 | 7.055 | 6.690 | 6.750 | 109,365 | -0.18(-2.60%) |
Sep 13, 2021 | 7.010 | 7.160 | 6.800 | 6.930 | 92,713 | -0.08(-1.14%) |
Sep 10, 2021 | 6.940 | 7.330 | 6.779 | 7.010 | 267,900 | +0.09(+1.30%) |
Sep 09, 2021 | 7.090 | 7.220 | 6.840 | 6.920 | 134,157 | -0.15(-2.12%) |
Sep 08, 2021 | 7.020 | 7.140 | 6.926 | 7.070 | 74,995 | -0.13(-1.81%) |
Sep 07, 2021 | 7.210 | 7.340 | 6.920 | 7.200 | 88,461 | -0.02(-0.28%) |
Sep 03, 2021 | 7.330 | 7.440 | 7.120 | 7.220 | 82,787 | -0.04(-0.48%) |
Sep 02, 2021 | 7.270 | 7.520 | 7.220 | 7.255 | 119,768 | -0.05(-0.75%) |
Sep 01, 2021 | 7.520 | 7.530 | 7.240 | 7.310 | 138,402 | -0.07(-0.95%) |
Aug 31, 2021 | 7.150 | 7.550 | 7.000 | 7.380 | 183,308 | +0.20(+2.79%) |
Aug 30, 2021 | 7.710 | 8.098 | 7.140 | 7.180 | 293,272 | -0.41(-5.40%) |
Aug 27, 2021 | 6.970 | 7.700 | 6.940 | 7.590 | 221,917 | +0.58(+8.27%) |
Aug 26, 2021 | 6.810 | 7.180 | 6.750 | 7.010 | 107,599 | +0.14(+2.04%) |
Aug 25, 2021 | 6.720 | 7.330 | 6.720 | 6.870 | 267,246 | +0.08(+1.18%) |
Aug 24, 2021 | 6.880 | 6.940 | 6.570 | 6.790 | 193,908 | -0.03(-0.44%) |
Aug 23, 2021 | 6.430 | 6.950 | 6.430 | 6.820 | 269,817 | +0.39(+6.07%) |
Aug 20, 2021 | 6.510 | 6.620 | 6.380 | 6.430 | 118,768 | -0.06(-0.92%) |
Aug 19, 2021 | 6.750 | 6.940 | 6.320 | 6.490 | 194,020 | -0.32(-4.70%) |
Aug 18, 2021 | 6.550 | 7.154 | 6.210 | 6.810 | 362,543 | +0.28(+4.29%) |
Aug 17, 2021 | 6.520 | 6.780 | 6.410 | 6.530 | 123,689 | -0.10(-1.51%) |
Aug 16, 2021 | 7.130 | 7.130 | 6.550 | 6.630 | 127,047 | -0.42(-5.96%) |
Aug 13, 2021 | 7.290 | 7.377 | 6.700 | 7.050 | 280,561 | -0.24(-3.29%) |
Aug 12, 2021 | 7.420 | 7.661 | 7.120 | 7.290 | 232,009 | -0.13(-1.75%) |
Aug 11, 2021 | 8.000 | 8.050 | 7.110 | 7.420 | 383,417 | -0.45(-5.72%) |
Aug 10, 2021 | 8.300 | 8.355 | 7.600 | 7.870 | 451,171 | -0.47(-5.64%) |
Aug 09, 2021 | 7.240 | 8.700 | 7.090 | 8.340 | 1,112,941 | +1.12(+15.51%) |
Aug 06, 2021 | 7.160 | 7.380 | 6.940 | 7.220 | 191,162 | +0.06(+0.84%) |
Aug 05, 2021 | 6.860 | 7.200 | 6.809 | 7.160 | 200,301 | +0.30(+4.37%) |
Aug 04, 2021 | 7.090 | 7.250 | 6.700 | 6.860 | 339,856 | -0.26(-3.65%) |
Aug 03, 2021 | 6.560 | 7.620 | 6.560 | 7.120 | 1,544,054 | +0.46(+6.91%) |
Aug 02, 2021 | 6.810 | 7.100 | 6.510 | 6.660 | 453,562 | +0.08(+1.22%) |
Jul 30, 2021 | 6.660 | 7.090 | 6.410 | 6.580 | 710,204 | -0.19(-2.81%) |
Jul 29, 2021 | 7.130 | 7.480 | 6.700 | 6.770 | 811,855 | -0.62(-8.39%) |
Jul 28, 2021 | 8.068 | 8.200 | 7.210 | 7.390 | 820,840 | -0.51(-6.46%) |
Jul 27, 2021 | 7.880 | 8.240 | 7.270 | 7.900 | 996,406 | -0.34(-4.13%) |
Jul 26, 2021 | 8.160 | 9.380 | 7.630 | 8.240 | 4,804,012 | -0.42(-4.85%) |
Jul 23, 2021 | 10.01 | 10.68 | 7.950 | 8.660 | 9,308,561 | -4.56(-34.49%) |
Jul 22, 2021 | 6.830 | 16.40 | 6.610 | 13.22 | 121,637,480 | +7.63(+136.49%) |
Jul 21, 2021 | 5.160 | 5.590 | 5.130 | 5.590 | 60,517 | +0.37(+7.09%) |
Jul 20, 2021 | 5.200 | 5.350 | 5.140 | 5.220 | 48,020 | +0.08(+1.56%) |
Jul 19, 2021 | 5.210 | 5.360 | 5.100 | 5.140 | 55,845 | -0.29(-5.34%) |
Jul 16, 2021 | 5.450 | 5.500 | 5.280 | 5.430 | 31,247 | -0.08(-1.36%) |
Jul 15, 2021 | 5.575 | 5.579 | 5.460 | 5.505 | 19,360 | -0.05(-0.99%) |
Jul 14, 2021 | 5.580 | 5.770 | 5.480 | 5.560 | 20,222 | -0.03(-0.54%) |
Jul 13, 2021 | 5.350 | 5.995 | 5.350 | 5.590 | 42,820 | +0.23(+4.29%) |
Jul 12, 2021 | 5.490 | 5.680 | 5.150 | 5.360 | 65,507 | -0.15(-2.72%) |
Jul 09, 2021 | 5.730 | 5.800 | 5.410 | 5.510 | 46,909 | -0.13(-2.30%) |
Jul 08, 2021 | 5.860 | 5.930 | 5.640 | 5.640 | 29,241 | -0.29(-4.89%) |
Jul 07, 2021 | 6.090 | 6.090 | 5.800 | 5.930 | 35,469 | -0.20(-3.26%) |
Jul 06, 2021 | 6.290 | 6.290 | 5.920 | 6.130 | 27,422 | -0.07(-1.13%) |
Jul 02, 2021 | 6.110 | 6.290 | 5.710 | 6.200 | 65,799 | +0.10(+1.64%) |