Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.720 | 7.030 | 6.680 | 6.960 | 709,634 | +0.15(+2.20%) |
Sep 29, 2021 | 7.000 | 7.170 | 6.790 | 6.810 | 1,275,466 | -0.13(-1.87%) |
Sep 28, 2021 | 7.120 | 7.120 | 6.760 | 6.940 | 1,326,430 | -0.22(-3.07%) |
Sep 27, 2021 | 6.980 | 7.250 | 6.899 | 7.160 | 1,262,495 | +0.19(+2.73%) |
Sep 24, 2021 | 6.940 | 7.200 | 6.880 | 6.970 | 819,977 | -0.12(-1.69%) |
Sep 23, 2021 | 7.060 | 7.090 | 6.610 | 7.090 | 1,146,600 | +0.07(+1.00%) |
Sep 22, 2021 | 6.940 | 7.135 | 6.870 | 7.020 | 1,438,351 | +0.11(+1.59%) |
Sep 21, 2021 | 6.770 | 7.035 | 6.770 | 6.910 | 1,172,389 | +0.17(+2.52%) |
Sep 20, 2021 | 6.800 | 6.960 | 6.630 | 6.740 | 2,290,015 | -0.38(-5.34%) |
Sep 17, 2021 | 6.490 | 7.150 | 6.330 | 7.120 | 8,321,953 | +0.61(+9.37%) |
Sep 16, 2021 | 6.260 | 6.701 | 6.240 | 6.510 | 2,069,885 | +0.16(+2.52%) |
Sep 15, 2021 | 5.550 | 6.480 | 5.500 | 6.350 | 6,536,166 | +0.89(+16.30%) |
Sep 14, 2021 | 5.910 | 5.910 | 5.410 | 5.460 | 2,849,509 | -0.43(-7.30%) |
Sep 13, 2021 | 6.350 | 6.450 | 5.690 | 5.890 | 4,550,786 | -0.38(-6.06%) |
Sep 10, 2021 | 6.100 | 6.365 | 5.950 | 6.270 | 1,572,001 | +0.19(+3.12%) |
Sep 09, 2021 | 6.570 | 6.710 | 5.800 | 6.080 | 2,755,301 | -0.56(-8.43%) |
Sep 08, 2021 | 6.710 | 6.760 | 6.540 | 6.640 | 1,453,468 | -0.07(-1.04%) |
Sep 07, 2021 | 6.700 | 6.855 | 6.645 | 6.710 | 2,250,233 | +0.03(+0.45%) |
Sep 03, 2021 | 6.730 | 6.970 | 6.600 | 6.680 | 2,114,106 | -0.08(-1.18%) |
Sep 02, 2021 | 6.590 | 6.780 | 6.540 | 6.760 | 2,181,519 | +0.20(+3.05%) |
Sep 01, 2021 | 6.460 | 6.610 | 6.340 | 6.560 | 2,233,241 | +0.15(+2.34%) |
Aug 31, 2021 | 6.180 | 6.420 | 6.180 | 6.410 | 2,075,361 | +0.26(+4.23%) |
Aug 30, 2021 | 6.300 | 6.410 | 6.120 | 6.150 | 2,655,845 | -0.09(-1.44%) |
Aug 27, 2021 | 6.090 | 6.590 | 5.850 | 6.240 | 3,452,234 | +0.21(+3.48%) |
Aug 26, 2021 | 6.150 | 6.310 | 5.940 | 6.030 | 1,353,029 | -0.15(-2.43%) |
Aug 25, 2021 | 6.270 | 6.340 | 6.130 | 6.180 | 926,418 | -0.06(-0.96%) |
Aug 24, 2021 | 6.450 | 6.462 | 6.125 | 6.240 | 859,923 | -0.10(-1.58%) |
Aug 23, 2021 | 6.150 | 6.470 | 6.100 | 6.340 | 1,288,748 | +0.26(+4.28%) |
Aug 20, 2021 | 6.040 | 6.240 | 5.920 | 6.080 | 780,270 | +0.05(+0.83%) |
Aug 19, 2021 | 6.200 | 6.280 | 6.030 | 6.030 | 783,794 | -0.27(-4.29%) |
Aug 18, 2021 | 6.440 | 6.540 | 6.270 | 6.300 | 680,923 | -0.09(-1.41%) |
Aug 17, 2021 | 6.450 | 6.565 | 6.150 | 6.390 | 1,355,806 | -0.15(-2.29%) |
Aug 16, 2021 | 6.660 | 6.710 | 6.390 | 6.540 | 1,795,379 | -0.11(-1.65%) |
Aug 13, 2021 | 6.750 | 6.875 | 6.605 | 6.650 | 749,605 | -0.15(-2.21%) |
Aug 12, 2021 | 6.885 | 7.035 | 6.765 | 6.800 | 1,282,165 | -0.15(-2.16%) |
Aug 11, 2021 | 6.730 | 6.980 | 6.600 | 6.950 | 1,446,461 | +0.22(+3.27%) |
Aug 10, 2021 | 6.970 | 7.001 | 6.690 | 6.730 | 846,501 | -0.23(-3.30%) |
Aug 09, 2021 | 7.010 | 7.020 | 6.800 | 6.960 | 1,895,894 | -0.02(-0.29%) |
Aug 06, 2021 | 7.010 | 7.050 | 6.700 | 6.980 | 1,599,221 | +0.00(+0.00%) |
Aug 05, 2021 | 7.010 | 7.190 | 6.890 | 6.980 | 2,250,446 | -0.11(-1.55%) |
Aug 04, 2021 | 6.840 | 7.310 | 6.820 | 7.090 | 2,492,770 | +0.13(+1.87%) |
Aug 03, 2021 | 7.190 | 7.190 | 6.820 | 6.960 | 2,415,128 | -0.07(-1.00%) |
Aug 02, 2021 | 7.130 | 7.200 | 6.860 | 7.030 | 1,676,508 | -0.07(-0.99%) |
Jul 30, 2021 | 6.840 | 7.340 | 6.830 | 7.100 | 2,519,906 | +0.11(+1.57%) |
Jul 29, 2021 | 7.570 | 7.990 | 6.810 | 6.990 | 4,160,518 | -0.51(-6.80%) |
Jul 28, 2021 | 7.290 | 7.640 | 7.180 | 7.500 | 1,273,724 | +0.38(+5.34%) |
Jul 27, 2021 | 7.510 | 7.620 | 7.020 | 7.120 | 2,154,369 | -0.56(-7.29%) |
Jul 26, 2021 | 7.450 | 8.110 | 7.390 | 7.680 | 2,468,524 | +0.29(+3.92%) |
Jul 23, 2021 | 7.940 | 8.058 | 7.250 | 7.390 | 11,057,024 | -0.56(-7.04%) |
Jul 22, 2021 | 8.750 | 10.90 | 7.850 | 7.950 | 13,411,762 | -12.88(-61.83%) |
Jul 21, 2021 | 20.92 | 21.00 | 20.18 | 20.83 | 872,360 | +0.10(+0.48%) |
Jul 20, 2021 | 19.63 | 20.81 | 19.46 | 20.73 | 878,260 | +0.97(+4.91%) |
Jul 19, 2021 | 20.15 | 20.72 | 19.63 | 19.76 | 870,712 | -1.04(-5.00%) |
Jul 16, 2021 | 20.58 | 21.24 | 20.37 | 20.80 | 764,575 | +0.53(+2.61%) |
Jul 15, 2021 | 20.37 | 20.48 | 19.64 | 20.27 | 977,776 | -0.23(-1.12%) |
Jul 14, 2021 | 21.04 | 21.68 | 20.11 | 20.50 | 811,107 | -0.32(-1.54%) |
Jul 13, 2021 | 21.21 | 21.68 | 20.03 | 20.82 | 927,298 | -0.46(-2.16%) |
Jul 12, 2021 | 21.46 | 21.89 | 21.02 | 21.28 | 732,479 | -0.02(-0.09%) |
Jul 09, 2021 | 20.58 | 21.41 | 20.00 | 21.30 | 779,697 | +0.76(+3.70%) |
Jul 08, 2021 | 19.38 | 20.76 | 19.07 | 20.54 | 1,465,512 | +0.55(+2.75%) |
Jul 07, 2021 | 20.21 | 20.53 | 19.50 | 19.99 | 1,091,946 | -0.15(-0.74%) |
Jul 06, 2021 | 22.01 | 22.02 | 20.14 | 20.14 | 1,011,231 | -1.03(-4.87%) |
Jul 02, 2021 | 22.62 | 22.94 | 21.13 | 21.17 | 1,257,655 | -1.43(-6.33%) |