Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.230 | 6.360 | 6.130 | 6.300 | 4,656,832 | +0.03(+0.48%) |
Sep 29, 2021 | 6.130 | 6.415 | 6.096 | 6.270 | 15,829,471 | +0.27(+4.50%) |
Sep 28, 2021 | 5.620 | 6.160 | 5.500 | 6.000 | 8,599,250 | -0.14(-2.28%) |
Sep 27, 2021 | 5.860 | 6.180 | 5.860 | 6.140 | 2,553,158 | +0.27(+4.60%) |
Sep 24, 2021 | 6.070 | 6.110 | 5.660 | 5.870 | 5,336,011 | -0.36(-5.78%) |
Sep 23, 2021 | 6.750 | 6.750 | 6.220 | 6.230 | 3,316,143 | -0.44(-6.60%) |
Sep 22, 2021 | 6.620 | 6.750 | 6.529 | 6.670 | 1,217,113 | +0.12(+1.83%) |
Sep 21, 2021 | 6.500 | 6.640 | 6.450 | 6.550 | 1,191,889 | +0.11(+1.71%) |
Sep 20, 2021 | 6.480 | 6.540 | 6.330 | 6.440 | 2,163,773 | -0.18(-2.72%) |
Sep 17, 2021 | 6.560 | 6.670 | 6.510 | 6.620 | 2,837,658 | +0.06(+0.91%) |
Sep 16, 2021 | 6.560 | 6.605 | 6.490 | 6.560 | 901,522 | +0.01(+0.15%) |
Sep 15, 2021 | 6.550 | 6.575 | 6.370 | 6.550 | 1,301,017 | -0.01(-0.15%) |
Sep 14, 2021 | 6.750 | 6.790 | 6.540 | 6.560 | 1,162,112 | -0.19(-2.81%) |
Sep 13, 2021 | 6.820 | 6.870 | 6.700 | 6.750 | 698,321 | +0.01(+0.15%) |
Sep 10, 2021 | 6.890 | 6.910 | 6.700 | 6.740 | 1,083,792 | -0.11(-1.61%) |
Sep 09, 2021 | 6.660 | 7.010 | 6.630 | 6.850 | 1,445,551 | +0.13(+1.93%) |
Sep 08, 2021 | 6.850 | 6.890 | 6.675 | 6.720 | 1,888,339 | -0.17(-2.47%) |
Sep 07, 2021 | 6.910 | 7.000 | 6.760 | 6.890 | 1,382,729 | -0.06(-0.86%) |
Sep 03, 2021 | 7.070 | 7.071 | 6.805 | 6.950 | 1,198,315 | -0.17(-2.39%) |
Sep 02, 2021 | 7.190 | 7.260 | 7.120 | 7.120 | 742,999 | -0.02(-0.28%) |
Sep 01, 2021 | 7.270 | 7.355 | 7.090 | 7.140 | 1,570,324 | -0.16(-2.19%) |
Aug 31, 2021 | 6.850 | 7.360 | 6.760 | 7.300 | 4,525,737 | +0.46(+6.73%) |
Aug 30, 2021 | 6.900 | 6.900 | 6.745 | 6.840 | 849,561 | +0.01(+0.15%) |
Aug 27, 2021 | 6.540 | 6.900 | 6.520 | 6.830 | 1,117,905 | +0.29(+4.43%) |
Aug 26, 2021 | 6.640 | 6.720 | 6.525 | 6.540 | 747,583 | -0.14(-2.10%) |
Aug 25, 2021 | 6.730 | 6.790 | 6.650 | 6.680 | 724,174 | -0.05(-0.74%) |
Aug 24, 2021 | 6.500 | 6.760 | 6.500 | 6.730 | 1,046,022 | +0.23(+3.54%) |
Aug 23, 2021 | 6.450 | 6.530 | 6.340 | 6.500 | 878,947 | +0.11(+1.72%) |
Aug 20, 2021 | 6.360 | 6.410 | 6.245 | 6.390 | 1,176,492 | +0.00(+0.00%) |
Aug 19, 2021 | 6.310 | 6.405 | 6.190 | 6.390 | 1,696,413 | +0.00(+0.00%) |
Aug 18, 2021 | 6.500 | 6.565 | 6.380 | 6.390 | 1,050,093 | -0.12(-1.84%) |
Aug 17, 2021 | 6.450 | 6.580 | 6.400 | 6.510 | 1,242,196 | -0.04(-0.61%) |
Aug 16, 2021 | 6.560 | 6.590 | 6.490 | 6.550 | 1,015,467 | -0.05(-0.76%) |
Aug 13, 2021 | 6.620 | 6.670 | 6.540 | 6.600 | 749,965 | -0.02(-0.30%) |
Aug 12, 2021 | 6.640 | 6.665 | 6.520 | 6.620 | 1,188,374 | -0.02(-0.30%) |
Aug 11, 2021 | 6.600 | 6.660 | 6.510 | 6.640 | 1,104,655 | +0.01(+0.15%) |
Aug 10, 2021 | 6.750 | 6.840 | 6.565 | 6.630 | 2,279,000 | -0.16(-2.36%) |
Aug 09, 2021 | 6.880 | 6.885 | 6.500 | 6.790 | 2,301,637 | -0.21(-3.00%) |
Aug 06, 2021 | 7.140 | 7.201 | 6.520 | 7.000 | 3,807,900 | -0.30(-4.11%) |
Aug 05, 2021 | 7.260 | 7.335 | 7.070 | 7.300 | 3,040,171 | +0.10(+1.39%) |
Aug 04, 2021 | 7.280 | 7.350 | 7.085 | 7.200 | 1,563,673 | -0.19(-2.57%) |
Aug 03, 2021 | 7.550 | 7.560 | 7.350 | 7.390 | 1,210,745 | -0.11(-1.47%) |
Aug 02, 2021 | 7.510 | 7.740 | 7.360 | 7.500 | 1,342,730 | -0.02(-0.27%) |
Jul 30, 2021 | 7.650 | 7.720 | 7.440 | 7.520 | 1,363,622 | -0.20(-2.59%) |
Jul 29, 2021 | 7.740 | 7.819 | 7.590 | 7.720 | 991,614 | +0.03(+0.39%) |
Jul 28, 2021 | 7.790 | 7.850 | 7.540 | 7.690 | 1,009,468 | -0.08(-1.03%) |
Jul 27, 2021 | 7.890 | 7.890 | 7.570 | 7.770 | 1,023,459 | -0.12(-1.52%) |
Jul 26, 2021 | 7.835 | 7.920 | 7.680 | 7.890 | 1,239,291 | +0.09(+1.15%) |
Jul 23, 2021 | 7.840 | 7.865 | 7.675 | 7.800 | 835,583 | -0.03(-0.38%) |
Jul 22, 2021 | 8.240 | 8.270 | 7.780 | 7.830 | 1,158,061 | -0.45(-5.43%) |
Jul 21, 2021 | 8.240 | 8.440 | 8.210 | 8.280 | 1,572,939 | +0.12(+1.47%) |
Jul 20, 2021 | 7.840 | 8.350 | 7.829 | 8.160 | 1,734,542 | +0.30(+3.82%) |
Jul 19, 2021 | 7.950 | 8.040 | 7.670 | 7.860 | 1,479,951 | -0.30(-3.68%) |
Jul 16, 2021 | 8.430 | 8.480 | 8.150 | 8.160 | 1,205,559 | -0.18(-2.16%) |
Jul 15, 2021 | 8.230 | 8.440 | 8.091 | 8.340 | 1,610,810 | +0.06(+0.72%) |
Jul 14, 2021 | 8.480 | 8.550 | 8.235 | 8.280 | 1,049,830 | -0.15(-1.78%) |
Jul 13, 2021 | 8.610 | 8.790 | 8.380 | 8.430 | 1,197,481 | -0.16(-1.86%) |
Jul 12, 2021 | 8.500 | 8.590 | 8.210 | 8.590 | 1,137,231 | +0.20(+2.38%) |
Jul 09, 2021 | 8.290 | 8.490 | 8.200 | 8.390 | 990,923 | +0.22(+2.69%) |
Jul 08, 2021 | 7.920 | 8.349 | 7.830 | 8.170 | 1,016,121 | +0.08(+0.99%) |
Jul 07, 2021 | 8.070 | 8.205 | 7.930 | 8.090 | 1,127,003 | -0.05(-0.61%) |
Jul 06, 2021 | 8.170 | 8.200 | 7.940 | 8.140 | 1,797,676 | -0.10(-1.21%) |
Jul 02, 2021 | 8.170 | 8.320 | 8.120 | 8.240 | 611,074 | +0.07(+0.86%) |