Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.656 | 8.008 | 7.494 | 7.608 | 1,356,455 | +0.01(+0.13%) |
Oct 28, 2021 | 6.866 | 7.684 | 6.761 | 7.599 | 2,079,835 | +0.79(+11.61%) |
Oct 27, 2021 | 6.951 | 6.999 | 6.713 | 6.809 | 393,768 | -0.16(-2.32%) |
Oct 26, 2021 | 7.047 | 6.970 | 478,341 | -0.02(-0.27%) | ||
Oct 25, 2021 | 6.980 | 7.045 | 6.761 | 6.989 | 552,164 | +0.31(+4.71%) |
Oct 22, 2021 | 6.647 | 6.761 | 6.628 | 6.675 | 256,948 | -0.02(-0.28%) |
Oct 21, 2021 | 6.666 | 6.742 | 6.637 | 6.694 | 193,181 | +0.01(+0.14%) |
Oct 20, 2021 | 6.570 | 6.780 | 6.570 | 6.685 | 232,965 | +0.10(+1.59%) |
Oct 19, 2021 | 6.418 | 6.609 | 6.390 | 6.580 | 207,363 | +0.19(+2.98%) |
Oct 18, 2021 | 6.437 | 6.494 | 6.294 | 6.390 | 286,550 | -0.06(-0.89%) |
Oct 15, 2021 | 6.666 | 6.675 | 6.418 | 6.447 | 213,355 | -0.15(-2.31%) |
Oct 14, 2021 | 6.523 | 6.628 | 6.523 | 6.599 | 181,783 | +0.11(+1.76%) |
Oct 13, 2021 | 6.485 | 6.504 | 6.437 | 6.485 | 172,349 | +0.03(+0.44%) |
Oct 12, 2021 | 6.456 | 6.561 | 6.370 | 6.456 | 154,415 | +0.00(+0.00%) |
Oct 11, 2021 | 6.475 | 6.618 | 6.456 | 6.456 | 185,331 | -0.03(-0.44%) |
Oct 08, 2021 | 6.428 | 6.570 | 6.418 | 6.485 | 204,801 | +0.11(+1.79%) |
Oct 07, 2021 | 6.313 | 6.428 | 6.285 | 6.370 | 576,864 | +0.08(+1.21%) |
Oct 06, 2021 | 6.351 | 6.370 | 6.237 | 6.294 | 294,319 | -0.16(-2.51%) |
Oct 05, 2021 | 6.542 | 6.570 | 6.428 | 6.456 | 266,562 | -0.06(-0.88%) |
Oct 04, 2021 | 6.580 | 6.637 | 6.476 | 6.513 | 400,660 | -0.11(-1.72%) |
Oct 01, 2021 | 6.532 | 6.647 | 6.504 | 6.628 | 289,022 | +0.11(+1.75%) |
Sep 30, 2021 | 6.532 | 6.666 | 6.487 | 6.513 | 203,926 | +0.04(+0.59%) |
Sep 29, 2021 | 6.704 | 6.713 | 6.456 | 6.475 | 309,268 | -0.23(-3.41%) |
Sep 28, 2021 | 6.913 | 7.009 | 6.685 | 6.704 | 343,208 | -0.27(-3.83%) |
Sep 27, 2021 | 6.742 | 7.133 | 6.703 | 6.970 | 361,418 | +0.25(+3.68%) |
Sep 24, 2021 | 6.761 | 6.809 | 6.656 | 6.723 | 185,132 | -0.09(-1.26%) |
Sep 23, 2021 | 6.685 | 6.835 | 6.684 | 6.809 | 265,725 | +0.14(+2.14%) |
Sep 22, 2021 | 6.656 | 6.761 | 6.590 | 6.666 | 215,996 | +0.12(+1.89%) |
Sep 21, 2021 | 6.685 | 6.713 | 6.456 | 6.542 | 299,581 | -0.06(-0.87%) |
Sep 20, 2021 | 6.704 | 6.712 | 6.504 | 6.599 | 452,829 | -0.28(-4.02%) |
Sep 17, 2021 | 6.770 | 7.137 | 6.770 | 6.875 | 1,020,205 | +0.12(+1.83%) |
Sep 16, 2021 | 6.799 | 6.828 | 6.732 | 6.751 | 225,409 | -0.06(-0.84%) |
Sep 15, 2021 | 6.809 | 6.856 | 6.675 | 6.809 | 397,374 | +0.07(+0.99%) |
Sep 14, 2021 | 6.913 | 6.980 | 6.680 | 6.742 | 322,589 | -0.16(-2.34%) |
Sep 13, 2021 | 7.056 | 7.142 | 6.780 | 6.904 | 391,624 | +0.01(+0.14%) |
Sep 10, 2021 | 6.989 | 7.113 | 6.866 | 6.894 | 243,153 | -0.03(-0.41%) |
Sep 09, 2021 | 6.932 | 7.015 | 6.875 | 6.923 | 313,088 | +0.05(+0.69%) |
Sep 08, 2021 | 7.256 | 7.256 | 6.861 | 6.875 | 459,683 | -0.35(-4.87%) |
Sep 07, 2021 | 7.323 | 7.418 | 7.180 | 7.228 | 350,927 | -0.07(-0.91%) |
Sep 03, 2021 | 7.228 | 7.332 | 7.191 | 7.294 | 356,662 | +0.08(+1.06%) |
Sep 02, 2021 | 7.189 | 7.399 | 7.161 | 7.218 | 370,068 | +0.05(+0.66%) |
Sep 01, 2021 | 7.189 | 7.323 | 7.132 | 7.170 | 340,506 | +0.03(+0.40%) |
Aug 31, 2021 | 7.237 | 7.351 | 7.104 | 7.142 | 403,700 | -0.07(-0.92%) |
Aug 30, 2021 | 7.294 | 7.385 | 7.094 | 7.208 | 476,316 | -0.01(-0.13%) |
Aug 27, 2021 | 7.037 | 7.285 | 7.037 | 7.218 | 302,007 | +0.17(+2.43%) |
Aug 26, 2021 | 7.028 | 7.189 | 6.952 | 7.047 | 427,784 | -0.05(-0.67%) |
Aug 25, 2021 | 7.075 | 7.228 | 7.056 | 7.094 | 556,525 | -0.05(-0.67%) |
Aug 24, 2021 | 6.951 | 7.232 | 6.951 | 7.142 | 821,528 | +0.25(+3.59%) |
Aug 23, 2021 | 6.856 | 6.999 | 6.713 | 6.894 | 1,067,376 | +0.21(+3.13%) |
Aug 20, 2021 | 6.342 | 6.747 | 6.285 | 6.685 | 785,228 | +0.29(+4.46%) |
Aug 19, 2021 | 6.418 | 6.494 | 6.313 | 6.399 | 695,828 | -0.13(-2.04%) |
Aug 18, 2021 | 6.313 | 6.780 | 6.118 | 6.532 | 1,100,829 | +0.38(+6.19%) |
Aug 17, 2021 | 6.666 | 6.894 | 6.101 | 6.151 | 2,035,433 | -0.74(-10.77%) |
Aug 16, 2021 | 7.589 | 7.808 | 6.770 | 6.894 | 3,510,991 | -0.01(-0.14%) |
Aug 13, 2021 | 7.123 | 7.132 | 6.875 | 6.904 | 456,410 | -0.17(-2.42%) |
Aug 12, 2021 | 7.113 | 7.132 | 6.956 | 7.075 | 382,355 | +0.01(+0.13%) |
Aug 11, 2021 | 7.370 | 7.370 | 6.989 | 7.066 | 563,091 | -0.06(-0.80%) |
Aug 10, 2021 | 7.304 | 7.342 | 7.066 | 7.123 | 579,742 | -0.16(-2.22%) |
Aug 09, 2021 | 7.170 | 7.323 | 7.094 | 7.285 | 757,762 | +0.23(+3.24%) |
Aug 06, 2021 | 7.075 | 7.228 | 7.009 | 7.056 | 322,167 | +0.00(+0.00%) |
Aug 05, 2021 | 7.037 | 7.180 | 6.999 | 7.056 | 487,829 | +0.09(+1.23%) |
Aug 04, 2021 | 7.047 | 7.151 | 6.970 | 6.970 | 429,512 | -0.08(-1.08%) |
Aug 03, 2021 | 7.228 | 7.247 | 6.875 | 7.047 | 570,226 | -0.16(-2.25%) |