Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.270 | 6.351 | 6.080 | 6.190 | 499,195 | -0.02(-0.32%) |
Sep 29, 2021 | 6.620 | 6.620 | 6.190 | 6.210 | 704,545 | -0.35(-5.34%) |
Sep 28, 2021 | 6.740 | 6.740 | 6.520 | 6.560 | 496,021 | -0.25(-3.67%) |
Sep 27, 2021 | 6.730 | 7.000 | 6.560 | 6.810 | 555,306 | +0.14(+2.10%) |
Sep 24, 2021 | 7.060 | 7.075 | 6.640 | 6.670 | 567,317 | -0.44(-6.19%) |
Sep 23, 2021 | 6.800 | 7.200 | 6.670 | 7.110 | 1,164,039 | +0.31(+4.56%) |
Sep 22, 2021 | 6.500 | 6.820 | 6.360 | 6.800 | 1,072,576 | +0.42(+6.58%) |
Sep 21, 2021 | 6.220 | 6.550 | 6.220 | 6.380 | 967,400 | +0.12(+1.92%) |
Sep 20, 2021 | 6.200 | 6.350 | 6.050 | 6.260 | 838,367 | -0.09(-1.42%) |
Sep 17, 2021 | 6.170 | 6.360 | 5.970 | 6.350 | 1,798,976 | +0.21(+3.42%) |
Sep 16, 2021 | 6.260 | 6.350 | 6.060 | 6.140 | 1,078,878 | -0.13(-2.07%) |
Sep 15, 2021 | 6.460 | 6.490 | 5.930 | 6.270 | 3,595,144 | -0.16(-2.49%) |
Sep 14, 2021 | 6.520 | 6.590 | 6.341 | 6.430 | 738,586 | -0.07(-1.08%) |
Sep 13, 2021 | 6.790 | 6.790 | 6.460 | 6.500 | 652,281 | -0.22(-3.27%) |
Sep 10, 2021 | 6.920 | 6.946 | 6.630 | 6.720 | 558,116 | -0.20(-2.89%) |
Sep 09, 2021 | 6.800 | 7.130 | 6.800 | 6.920 | 337,682 | +0.12(+1.76%) |
Sep 08, 2021 | 7.010 | 7.019 | 6.600 | 6.800 | 620,209 | -0.18(-2.58%) |
Sep 07, 2021 | 6.850 | 7.080 | 6.770 | 6.980 | 705,193 | +0.09(+1.31%) |
Sep 03, 2021 | 7.020 | 7.090 | 6.810 | 6.890 | 576,881 | -0.19(-2.68%) |
Sep 02, 2021 | 7.160 | 7.209 | 7.050 | 7.080 | 375,879 | -0.05(-0.70%) |
Sep 01, 2021 | 7.100 | 7.150 | 7.010 | 7.130 | 297,612 | +0.03(+0.42%) |
Aug 31, 2021 | 6.950 | 7.240 | 6.940 | 7.100 | 725,673 | +0.19(+2.75%) |
Aug 30, 2021 | 7.080 | 7.280 | 6.820 | 6.910 | 827,233 | -0.24(-3.36%) |
Aug 27, 2021 | 6.660 | 7.245 | 6.600 | 7.150 | 586,821 | +0.53(+8.01%) |
Aug 26, 2021 | 6.750 | 6.940 | 6.560 | 6.620 | 435,961 | -0.16(-2.36%) |
Aug 25, 2021 | 6.730 | 6.933 | 6.620 | 6.780 | 508,253 | +0.10(+1.50%) |
Aug 24, 2021 | 6.530 | 6.760 | 6.300 | 6.680 | 661,938 | +0.16(+2.45%) |
Aug 23, 2021 | 6.320 | 6.630 | 6.270 | 6.520 | 672,022 | +0.32(+5.16%) |
Aug 20, 2021 | 5.920 | 6.210 | 5.917 | 6.200 | 1,638,731 | +0.26(+4.38%) |
Aug 19, 2021 | 6.100 | 6.160 | 5.916 | 5.940 | 568,851 | -0.11(-1.82%) |
Aug 18, 2021 | 6.270 | 6.290 | 6.040 | 6.050 | 465,335 | -0.24(-3.82%) |
Aug 17, 2021 | 6.030 | 6.459 | 5.990 | 6.290 | 818,748 | +0.24(+3.97%) |
Aug 16, 2021 | 6.100 | 6.250 | 6.000 | 6.050 | 287,545 | -0.13(-2.10%) |
Aug 13, 2021 | 6.430 | 6.430 | 6.160 | 6.180 | 400,616 | -0.26(-4.04%) |
Aug 12, 2021 | 6.520 | 6.545 | 6.350 | 6.440 | 217,300 | -0.08(-1.23%) |
Aug 11, 2021 | 6.360 | 6.640 | 6.300 | 6.520 | 291,787 | +0.15(+2.35%) |
Aug 10, 2021 | 6.530 | 6.530 | 6.230 | 6.370 | 371,886 | -0.16(-2.45%) |
Aug 09, 2021 | 6.680 | 6.800 | 6.510 | 6.530 | 315,057 | -0.19(-2.83%) |
Aug 06, 2021 | 6.630 | 6.764 | 6.510 | 6.720 | 382,899 | -0.01(-0.15%) |
Aug 05, 2021 | 6.260 | 6.880 | 6.000 | 6.730 | 1,190,508 | +0.25(+3.86%) |
Aug 04, 2021 | 6.610 | 6.680 | 6.380 | 6.480 | 612,366 | -0.18(-2.70%) |
Aug 03, 2021 | 6.890 | 6.890 | 6.600 | 6.660 | 457,240 | -0.20(-2.92%) |
Aug 02, 2021 | 6.690 | 6.930 | 6.690 | 6.860 | 565,995 | +0.23(+3.47%) |
Jul 30, 2021 | 6.920 | 6.950 | 6.630 | 6.630 | 399,351 | -0.31(-4.47%) |
Jul 29, 2021 | 7.240 | 7.330 | 6.900 | 6.940 | 442,183 | -0.32(-4.41%) |
Jul 28, 2021 | 7.000 | 7.290 | 6.860 | 7.260 | 307,549 | +0.32(+4.61%) |
Jul 27, 2021 | 7.040 | 7.070 | 6.835 | 6.940 | 344,120 | -0.19(-2.66%) |
Jul 26, 2021 | 7.230 | 7.388 | 7.080 | 7.130 | 284,170 | -0.12(-1.66%) |
Jul 23, 2021 | 7.420 | 7.420 | 7.190 | 7.250 | 331,149 | -0.12(-1.63%) |
Jul 22, 2021 | 7.840 | 7.850 | 7.320 | 7.370 | 708,135 | -0.47(-5.99%) |
Jul 21, 2021 | 7.380 | 7.870 | 7.370 | 7.840 | 1,175,203 | +0.45(+6.09%) |
Jul 20, 2021 | 7.430 | 7.650 | 7.260 | 7.390 | 1,486,766 | +0.02(+0.27%) |
Jul 19, 2021 | 7.130 | 7.470 | 7.115 | 7.370 | 490,091 | +0.00(+0.00%) |
Jul 16, 2021 | 7.420 | 7.500 | 7.250 | 7.370 | 267,203 | +0.01(+0.14%) |
Jul 15, 2021 | 7.200 | 7.510 | 7.070 | 7.360 | 430,178 | +0.10(+1.38%) |
Jul 14, 2021 | 7.360 | 7.457 | 7.170 | 7.260 | 989,833 | -0.05(-0.68%) |
Jul 13, 2021 | 7.480 | 7.540 | 7.145 | 7.310 | 460,619 | -0.20(-2.66%) |
Jul 12, 2021 | 7.740 | 7.800 | 7.510 | 7.510 | 342,297 | -0.26(-3.35%) |
Jul 09, 2021 | 7.660 | 7.780 | 7.470 | 7.770 | 410,263 | +0.13(+1.70%) |
Jul 08, 2021 | 7.620 | 7.890 | 7.420 | 7.640 | 558,881 | -0.10(-1.29%) |
Jul 07, 2021 | 7.830 | 8.040 | 7.600 | 7.740 | 473,306 | -0.12(-1.53%) |
Jul 06, 2021 | 8.370 | 8.450 | 7.835 | 7.860 | 671,190 | -0.47(-5.64%) |
Jul 02, 2021 | 8.720 | 8.720 | 8.200 | 8.330 | 386,285 | -0.42(-4.80%) |