Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.810 | 8.125 | 7.736 | 8.092 | 2,465,460 | +0.36(+4.72%) |
Sep 29, 2021 | 7.727 | 7.781 | 7.649 | 7.727 | 1,548,961 | +0.01(+0.11%) |
Sep 28, 2021 | 7.918 | 7.951 | 7.703 | 7.719 | 1,898,739 | -0.12(-1.48%) |
Sep 27, 2021 | 7.744 | 7.955 | 7.736 | 7.835 | 3,364,105 | +0.19(+2.49%) |
Sep 24, 2021 | 7.470 | 7.740 | 7.454 | 7.644 | 4,031,824 | +0.07(+0.99%) |
Sep 23, 2021 | 7.383 | 7.586 | 7.350 | 7.570 | 2,948,956 | +0.11(+1.44%) |
Sep 22, 2021 | 7.247 | 7.512 | 7.247 | 7.462 | 4,066,612 | +0.29(+4.05%) |
Sep 21, 2021 | 7.023 | 7.188 | 7.014 | 7.172 | 3,717,248 | +0.23(+3.35%) |
Sep 20, 2021 | 6.815 | 6.965 | 6.770 | 6.940 | 4,486,106 | -0.07(-0.95%) |
Sep 17, 2021 | 7.031 | 7.097 | 6.989 | 7.006 | 2,488,067 | -0.15(-2.09%) |
Sep 16, 2021 | 7.130 | 7.205 | 7.048 | 7.155 | 1,600,457 | +0.06(+0.82%) |
Sep 15, 2021 | 7.031 | 7.139 | 7.023 | 7.097 | 1,321,283 | +0.12(+1.66%) |
Sep 14, 2021 | 6.973 | 7.097 | 6.865 | 6.981 | 1,942,129 | +0.07(+0.96%) |
Sep 13, 2021 | 6.989 | 7.056 | 6.890 | 6.915 | 1,759,228 | +0.00(+0.00%) |
Sep 10, 2021 | 6.948 | 7.006 | 6.898 | 6.915 | 879,276 | -0.03(-0.48%) |
Sep 09, 2021 | 6.981 | 7.068 | 6.931 | 6.948 | 1,304,915 | -0.11(-1.53%) |
Sep 08, 2021 | 7.122 | 7.147 | 6.994 | 7.056 | 885,363 | -0.06(-0.82%) |
Sep 07, 2021 | 7.155 | 7.247 | 7.106 | 7.114 | 936,727 | +0.01(+0.12%) |
Sep 03, 2021 | 7.056 | 7.122 | 7.048 | 7.106 | 880,628 | +0.01(+0.12%) |
Sep 02, 2021 | 7.072 | 7.151 | 7.056 | 7.097 | 907,286 | +0.00(+0.00%) |
Sep 01, 2021 | 6.965 | 7.101 | 6.948 | 7.097 | 1,455,638 | +0.32(+4.77%) |
Aug 31, 2021 | 6.815 | 6.844 | 6.716 | 6.774 | 1,477,154 | +0.10(+1.49%) |
Aug 30, 2021 | 6.840 | 6.873 | 6.654 | 6.674 | 1,933,006 | -0.14(-2.07%) |
Aug 27, 2021 | 6.766 | 6.873 | 6.758 | 6.815 | 1,163,061 | +0.11(+1.60%) |
Aug 26, 2021 | 6.683 | 6.815 | 6.675 | 6.708 | 1,300,809 | +0.11(+1.63%) |
Aug 25, 2021 | 6.601 | 6.658 | 6.543 | 6.601 | 1,096,597 | +0.00(+0.00%) |
Aug 24, 2021 | 6.601 | 6.683 | 6.583 | 6.601 | 1,219,562 | +0.03(+0.50%) |
Aug 23, 2021 | 6.576 | 6.601 | 6.460 | 6.568 | 2,056,484 | -0.01(-0.13%) |
Aug 20, 2021 | 6.543 | 6.629 | 6.511 | 6.576 | 1,011,352 | -0.01(-0.13%) |
Aug 19, 2021 | 6.568 | 6.618 | 6.460 | 6.584 | 2,280,607 | -0.16(-2.33%) |
Aug 18, 2021 | 6.691 | 6.840 | 6.658 | 6.741 | 2,175,419 | +0.07(+1.12%) |
Aug 17, 2021 | 6.468 | 6.791 | 6.468 | 6.667 | 2,840,279 | +0.11(+1.64%) |
Aug 16, 2021 | 6.353 | 6.584 | 6.324 | 6.559 | 2,224,386 | +0.16(+2.45%) |
Aug 13, 2021 | 6.452 | 6.452 | 6.237 | 6.402 | 2,685,304 | -0.12(-1.90%) |
Aug 12, 2021 | 6.642 | 6.650 | 6.464 | 6.526 | 1,497,887 | -0.26(-3.89%) |
Aug 11, 2021 | 6.650 | 6.807 | 6.629 | 6.791 | 1,536,862 | +0.25(+3.79%) |
Aug 10, 2021 | 6.493 | 6.563 | 6.444 | 6.543 | 955,977 | +0.03(+0.51%) |
Aug 09, 2021 | 6.634 | 6.642 | 6.468 | 6.510 | 1,616,562 | -0.17(-2.48%) |
Aug 06, 2021 | 6.667 | 6.700 | 6.601 | 6.675 | 879,574 | +0.06(+0.87%) |
Aug 05, 2021 | 6.733 | 6.733 | 6.609 | 6.617 | 1,550,687 | -0.12(-1.72%) |
Aug 04, 2021 | 6.840 | 6.890 | 6.733 | 6.733 | 1,095,324 | -0.21(-2.98%) |
Aug 03, 2021 | 6.981 | 6.989 | 6.824 | 6.939 | 1,142,398 | -0.13(-1.87%) |
Aug 02, 2021 | 7.162 | 7.261 | 7.055 | 7.071 | 1,162,941 | -0.07(-1.04%) |
Jul 30, 2021 | 7.228 | 7.237 | 7.113 | 7.146 | 1,115,445 | -0.11(-1.48%) |
Jul 29, 2021 | 7.270 | 7.311 | 7.241 | 7.253 | 804,314 | +0.07(+0.92%) |
Jul 28, 2021 | 7.195 | 7.228 | 7.138 | 7.187 | 1,268,143 | +0.10(+1.40%) |
Jul 27, 2021 | 7.138 | 7.138 | 7.022 | 7.088 | 1,405,390 | -0.04(-0.58%) |
Jul 26, 2021 | 7.162 | 7.286 | 7.113 | 7.129 | 1,565,342 | +0.12(+1.65%) |
Jul 23, 2021 | 7.096 | 7.121 | 6.956 | 7.014 | 1,059,051 | -0.04(-0.59%) |
Jul 22, 2021 | 7.138 | 7.138 | 7.030 | 7.055 | 1,493,676 | -0.08(-1.16%) |
Jul 21, 2021 | 6.931 | 7.138 | 6.927 | 7.138 | 983,987 | +0.28(+4.10%) |
Jul 20, 2021 | 6.807 | 6.873 | 6.733 | 6.857 | 1,821,004 | +0.00(+0.00%) |
Jul 19, 2021 | 6.840 | 6.906 | 6.766 | 6.857 | 2,677,238 | -0.16(-2.24%) |
Jul 16, 2021 | 7.237 | 7.261 | 6.985 | 7.014 | 1,553,846 | -0.13(-1.85%) |
Jul 15, 2021 | 7.162 | 7.220 | 7.076 | 7.146 | 1,676,307 | -0.08(-1.14%) |
Jul 14, 2021 | 7.344 | 7.418 | 7.204 | 7.228 | 1,332,668 | +0.03(+0.46%) |
Jul 13, 2021 | 7.352 | 7.389 | 7.171 | 7.195 | 1,442,311 | -0.21(-2.79%) |
Jul 12, 2021 | 7.468 | 7.493 | 7.369 | 7.402 | 1,591,503 | -0.16(-2.08%) |
Jul 09, 2021 | 7.534 | 7.561 | 7.451 | 7.559 | 1,395,316 | +0.10(+1.33%) |
Jul 08, 2021 | 7.592 | 7.633 | 7.431 | 7.460 | 2,053,238 | -0.17(-2.27%) |
Jul 07, 2021 | 7.889 | 7.906 | 7.585 | 7.633 | 2,775,176 | -0.08(-1.07%) |
Jul 06, 2021 | 7.980 | 7.980 | 7.658 | 7.716 | 2,306,763 | -0.01(-0.11%) |
Jul 02, 2021 | 7.658 | 7.732 | 7.625 | 7.724 | 1,482,475 | +0.16(+2.07%) |