Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.500 | 7.730 | 7.390 | 7.570 | 706,903 | +0.07(+0.93%) |
Sep 29, 2021 | 7.290 | 7.570 | 7.240 | 7.500 | 900,638 | +0.27(+3.73%) |
Sep 28, 2021 | 7.400 | 7.475 | 7.200 | 7.230 | 460,338 | -0.32(-4.24%) |
Sep 27, 2021 | 7.320 | 7.690 | 7.080 | 7.550 | 647,055 | +0.15(+2.03%) |
Sep 24, 2021 | 7.870 | 7.900 | 7.380 | 7.400 | 832,678 | -0.58(-7.27%) |
Sep 23, 2021 | 7.760 | 8.100 | 7.540 | 7.980 | 1,177,800 | +0.16(+2.05%) |
Sep 22, 2021 | 7.750 | 8.150 | 7.620 | 7.820 | 1,347,723 | +0.23(+3.03%) |
Sep 21, 2021 | 7.100 | 7.820 | 6.890 | 7.590 | 2,566,752 | +0.26(+3.55%) |
Sep 20, 2021 | 7.120 | 8.380 | 6.830 | 7.330 | 12,600,844 | +0.23(+3.24%) |
Sep 17, 2021 | 6.420 | 7.470 | 6.270 | 7.100 | 5,888,874 | +1.09(+18.14%) |
Sep 16, 2021 | 5.920 | 6.140 | 5.860 | 6.010 | 467,097 | +0.05(+0.84%) |
Sep 15, 2021 | 5.890 | 6.065 | 5.850 | 5.960 | 285,246 | +0.02(+0.34%) |
Sep 14, 2021 | 6.100 | 6.180 | 5.830 | 5.940 | 371,056 | -0.12(-1.98%) |
Sep 13, 2021 | 6.140 | 6.240 | 6.000 | 6.060 | 365,055 | -0.05(-0.82%) |
Sep 10, 2021 | 6.240 | 6.336 | 6.080 | 6.110 | 275,155 | -0.08(-1.29%) |
Sep 09, 2021 | 6.100 | 6.429 | 6.010 | 6.190 | 340,019 | +0.06(+0.98%) |
Sep 08, 2021 | 6.240 | 6.312 | 5.981 | 6.130 | 323,947 | -0.18(-2.85%) |
Sep 07, 2021 | 6.390 | 6.610 | 6.210 | 6.310 | 521,285 | -0.01(-0.16%) |
Sep 03, 2021 | 6.450 | 6.460 | 6.150 | 6.320 | 401,134 | -0.14(-2.17%) |
Sep 02, 2021 | 6.300 | 6.470 | 6.230 | 6.460 | 253,981 | +0.16(+2.54%) |
Sep 01, 2021 | 6.310 | 6.388 | 6.210 | 6.300 | 350,630 | -0.03(-0.47%) |
Aug 31, 2021 | 6.250 | 6.420 | 6.190 | 6.330 | 289,801 | +0.10(+1.61%) |
Aug 30, 2021 | 6.300 | 6.460 | 6.170 | 6.230 | 392,200 | -0.02(-0.32%) |
Aug 27, 2021 | 6.090 | 6.345 | 6.000 | 6.250 | 425,275 | +0.22(+3.65%) |
Aug 26, 2021 | 6.150 | 6.360 | 5.930 | 6.030 | 530,315 | -0.16(-2.58%) |
Aug 25, 2021 | 6.200 | 6.290 | 6.100 | 6.190 | 310,847 | -0.08(-1.28%) |
Aug 24, 2021 | 6.160 | 6.320 | 5.980 | 6.270 | 547,712 | +0.12(+1.95%) |
Aug 23, 2021 | 5.710 | 6.230 | 5.670 | 6.150 | 1,187,991 | +0.62(+11.21%) |
Aug 20, 2021 | 5.380 | 5.650 | 5.330 | 5.530 | 405,029 | +0.15(+2.79%) |
Aug 19, 2021 | 5.760 | 5.755 | 5.310 | 5.380 | 668,651 | -0.31(-5.45%) |
Aug 18, 2021 | 5.630 | 5.810 | 5.570 | 5.690 | 425,727 | +0.05(+0.89%) |
Aug 17, 2021 | 5.440 | 5.650 | 5.400 | 5.640 | 490,866 | +0.12(+2.17%) |
Aug 16, 2021 | 5.660 | 5.695 | 5.360 | 5.520 | 409,578 | -0.12(-2.13%) |
Aug 13, 2021 | 5.760 | 5.850 | 5.600 | 5.640 | 443,343 | -0.11(-1.91%) |
Aug 12, 2021 | 5.790 | 5.860 | 5.540 | 5.750 | 417,661 | +0.01(+0.17%) |
Aug 11, 2021 | 5.650 | 5.750 | 5.510 | 5.740 | 280,021 | +0.06(+1.06%) |
Aug 10, 2021 | 5.660 | 5.830 | 5.550 | 5.680 | 443,692 | -0.10(-1.73%) |
Aug 09, 2021 | 5.690 | 5.890 | 5.640 | 5.780 | 435,549 | +0.08(+1.40%) |
Aug 06, 2021 | 5.680 | 5.890 | 5.420 | 5.700 | 743,233 | +0.09(+1.60%) |
Aug 05, 2021 | 5.150 | 5.865 | 5.055 | 5.610 | 1,415,152 | +0.45(+8.72%) |
Aug 04, 2021 | 5.800 | 5.950 | 4.950 | 5.160 | 3,607,927 | -0.68(-11.64%) |
Aug 03, 2021 | 6.120 | 6.130 | 5.780 | 5.840 | 669,391 | -0.26(-4.26%) |
Aug 02, 2021 | 6.030 | 6.160 | 5.930 | 6.100 | 323,988 | +0.09(+1.50%) |
Jul 30, 2021 | 6.010 | 6.130 | 5.885 | 6.010 | 540,262 | -0.06(-0.99%) |
Jul 29, 2021 | 6.270 | 6.330 | 6.040 | 6.070 | 471,400 | -0.15(-2.41%) |
Jul 28, 2021 | 5.840 | 6.270 | 5.840 | 6.220 | 694,419 | +0.38(+6.51%) |
Jul 27, 2021 | 5.840 | 6.010 | 5.640 | 5.840 | 744,097 | +0.00(+0.00%) |
Jul 26, 2021 | 6.040 | 6.140 | 5.800 | 5.840 | 1,207,578 | -0.20(-3.31%) |
Jul 23, 2021 | 6.360 | 6.360 | 6.020 | 6.040 | 740,270 | -0.34(-5.33%) |
Jul 22, 2021 | 6.710 | 6.720 | 6.350 | 6.380 | 526,004 | -0.34(-5.06%) |
Jul 21, 2021 | 6.550 | 6.795 | 6.450 | 6.720 | 390,463 | +0.20(+3.07%) |
Jul 20, 2021 | 6.430 | 6.550 | 6.090 | 6.520 | 827,368 | +0.08(+1.24%) |
Jul 19, 2021 | 6.370 | 6.530 | 6.260 | 6.440 | 686,939 | -0.15(-2.28%) |
Jul 16, 2021 | 6.610 | 6.700 | 6.440 | 6.590 | 424,774 | +0.07(+1.07%) |
Jul 15, 2021 | 6.530 | 6.560 | 6.320 | 6.520 | 504,519 | +0.03(+0.46%) |
Jul 14, 2021 | 6.940 | 6.940 | 6.400 | 6.490 | 878,810 | -0.40(-5.81%) |
Jul 13, 2021 | 6.980 | 6.990 | 6.770 | 6.890 | 952,434 | -0.12(-1.71%) |
Jul 12, 2021 | 7.150 | 7.162 | 6.890 | 7.010 | 484,613 | -0.11(-1.54%) |
Jul 09, 2021 | 7.140 | 7.420 | 7.040 | 7.120 | 1,585,985 | +0.00(+0.00%) |
Jul 08, 2021 | 6.690 | 7.145 | 6.580 | 7.120 | 538,295 | +0.23(+3.34%) |
Jul 07, 2021 | 7.200 | 7.200 | 6.780 | 6.890 | 809,305 | -0.31(-4.31%) |
Jul 06, 2021 | 7.150 | 7.364 | 6.940 | 7.200 | 1,077,341 | +0.01(+0.14%) |
Jul 02, 2021 | 7.410 | 7.410 | 7.080 | 7.190 | 512,109 | -0.19(-2.57%) |