Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.620 | 6.780 | 6.470 | 6.560 | 570,632 | +0.11(+1.71%) |
Sep 29, 2021 | 6.210 | 6.615 | 6.210 | 6.450 | 279,879 | +0.20(+3.20%) |
Sep 28, 2021 | 6.760 | 6.760 | 6.050 | 6.250 | 608,905 | -0.43(-6.44%) |
Sep 27, 2021 | 6.790 | 6.800 | 6.450 | 6.680 | 303,645 | +0.11(+1.67%) |
Sep 24, 2021 | 6.620 | 6.840 | 6.490 | 6.570 | 628,839 | -0.16(-2.38%) |
Sep 23, 2021 | 6.500 | 6.820 | 6.230 | 6.730 | 371,290 | +0.37(+5.82%) |
Sep 22, 2021 | 6.300 | 6.560 | 6.300 | 6.360 | 165,439 | +0.14(+2.25%) |
Sep 21, 2021 | 6.550 | 6.610 | 6.160 | 6.220 | 223,115 | -0.30(-4.60%) |
Sep 20, 2021 | 6.210 | 6.630 | 6.010 | 6.520 | 442,624 | +0.08(+1.24%) |
Sep 17, 2021 | 6.560 | 6.690 | 6.400 | 6.440 | 921,240 | -0.06(-0.92%) |
Sep 16, 2021 | 6.550 | 6.820 | 6.110 | 6.500 | 359,585 | -0.05(-0.76%) |
Sep 15, 2021 | 6.600 | 6.980 | 6.410 | 6.550 | 429,818 | +0.03(+0.46%) |
Sep 14, 2021 | 6.780 | 6.900 | 6.430 | 6.520 | 721,188 | -0.28(-4.12%) |
Sep 13, 2021 | 6.990 | 7.000 | 6.520 | 6.800 | 248,448 | -0.04(-0.58%) |
Sep 10, 2021 | 7.100 | 7.140 | 6.780 | 6.840 | 211,395 | -0.24(-3.39%) |
Sep 09, 2021 | 7.010 | 7.210 | 6.810 | 7.080 | 226,202 | +0.05(+0.71%) |
Sep 08, 2021 | 7.330 | 7.420 | 7.000 | 7.030 | 170,005 | -0.29(-3.96%) |
Sep 07, 2021 | 7.500 | 7.660 | 7.060 | 7.320 | 263,684 | -0.23(-3.05%) |
Sep 03, 2021 | 7.730 | 7.820 | 7.210 | 7.550 | 308,664 | -0.22(-2.83%) |
Sep 02, 2021 | 7.550 | 8.010 | 7.400 | 7.770 | 639,370 | +0.20(+2.64%) |
Sep 01, 2021 | 7.360 | 8.005 | 7.290 | 7.570 | 1,130,978 | +0.85(+12.65%) |
Aug 31, 2021 | 6.630 | 7.020 | 6.430 | 6.720 | 504,179 | +0.19(+2.91%) |
Aug 30, 2021 | 6.750 | 6.810 | 6.490 | 6.530 | 615,723 | -0.18(-2.68%) |
Aug 27, 2021 | 7.020 | 7.080 | 6.635 | 6.710 | 722,286 | -0.28(-4.01%) |
Aug 26, 2021 | 7.530 | 7.570 | 6.870 | 6.990 | 646,353 | -0.54(-7.17%) |
Aug 25, 2021 | 7.690 | 7.810 | 7.480 | 7.530 | 383,721 | -0.14(-1.83%) |
Aug 24, 2021 | 7.940 | 8.005 | 7.590 | 7.670 | 748,078 | -0.20(-2.54%) |
Aug 23, 2021 | 7.730 | 8.120 | 7.460 | 7.870 | 503,769 | +0.27(+3.55%) |
Aug 20, 2021 | 7.430 | 7.830 | 7.260 | 7.600 | 326,237 | +0.10(+1.33%) |
Aug 19, 2021 | 7.770 | 7.810 | 7.440 | 7.500 | 330,836 | -0.31(-3.97%) |
Aug 18, 2021 | 7.810 | 8.050 | 7.515 | 7.810 | 518,890 | -0.02(-0.26%) |
Aug 17, 2021 | 8.540 | 8.540 | 7.820 | 7.830 | 272,027 | -0.90(-10.31%) |
Aug 16, 2021 | 8.410 | 8.880 | 8.120 | 8.730 | 453,676 | +0.27(+3.19%) |
Aug 13, 2021 | 8.720 | 8.750 | 8.340 | 8.460 | 177,470 | -0.22(-2.53%) |
Aug 12, 2021 | 8.395 | 8.800 | 8.395 | 8.680 | 165,703 | +0.03(+0.35%) |
Aug 11, 2021 | 8.920 | 9.000 | 8.380 | 8.650 | 166,120 | -0.23(-2.59%) |
Aug 10, 2021 | 8.940 | 9.070 | 8.490 | 8.880 | 226,953 | -0.03(-0.34%) |
Aug 09, 2021 | 8.590 | 9.030 | 8.380 | 8.910 | 416,733 | +0.29(+3.36%) |
Aug 06, 2021 | 8.812 | 8.812 | 8.485 | 8.620 | 423,567 | -0.20(-2.27%) |
Aug 05, 2021 | 7.810 | 8.880 | 7.700 | 8.820 | 632,663 | +0.97(+12.36%) |
Aug 04, 2021 | 7.420 | 8.350 | 7.410 | 7.850 | 1,557,668 | +0.29(+3.84%) |
Aug 03, 2021 | 10.80 | 10.95 | 7.210 | 7.560 | 4,745,128 | -5.47(-41.98%) |
Aug 02, 2021 | 13.74 | 13.74 | 12.95 | 13.03 | 240,537 | -0.23(-1.73%) |
Jul 30, 2021 | 13.02 | 13.35 | 12.86 | 13.26 | 239,651 | +0.06(+0.45%) |
Jul 29, 2021 | 13.44 | 13.44 | 12.92 | 13.20 | 211,676 | +0.09(+0.69%) |
Jul 28, 2021 | 13.10 | 13.29 | 12.67 | 13.11 | 226,144 | +0.09(+0.69%) |
Jul 27, 2021 | 13.08 | 13.70 | 12.79 | 13.02 | 224,951 | -0.10(-0.76%) |
Jul 26, 2021 | 13.52 | 13.65 | 13.05 | 13.12 | 146,451 | -0.38(-2.81%) |
Jul 23, 2021 | 14.00 | 14.00 | 13.21 | 13.50 | 242,823 | -0.04(-0.30%) |
Jul 22, 2021 | 14.29 | 14.50 | 13.34 | 13.54 | 349,557 | -0.68(-4.78%) |
Jul 21, 2021 | 13.84 | 14.41 | 13.58 | 14.22 | 172,421 | +0.53(+3.87%) |
Jul 20, 2021 | 13.34 | 13.97 | 13.09 | 13.69 | 406,017 | +0.29(+2.16%) |
Jul 19, 2021 | 13.33 | 13.79 | 13.10 | 13.40 | 147,726 | -0.20(-1.47%) |
Jul 16, 2021 | 13.69 | 13.84 | 13.32 | 13.60 | 138,343 | +0.08(+0.59%) |
Jul 15, 2021 | 13.84 | 14.09 | 13.29 | 13.52 | 257,666 | -0.43(-3.08%) |
Jul 14, 2021 | 14.57 | 14.58 | 13.86 | 13.95 | 236,868 | -0.56(-3.86%) |
Jul 13, 2021 | 14.88 | 14.92 | 14.37 | 14.51 | 337,610 | -0.47(-3.14%) |
Jul 12, 2021 | 14.50 | 15.00 | 14.26 | 14.98 | 151,498 | +0.29(+1.97%) |
Jul 09, 2021 | 14.61 | 14.74 | 14.25 | 14.69 | 162,101 | +0.12(+0.82%) |
Jul 08, 2021 | 13.77 | 14.78 | 13.65 | 14.57 | 331,785 | +0.54(+3.85%) |
Jul 07, 2021 | 14.56 | 14.58 | 13.88 | 14.03 | 224,070 | -0.43(-2.97%) |
Jul 06, 2021 | 14.65 | 14.65 | 13.87 | 14.46 | 190,153 | -0.21(-1.43%) |
Jul 02, 2021 | 15.50 | 15.50 | 14.49 | 14.67 | 375,288 | -0.87(-5.60%) |