Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.597 | 6.773 | 6.597 | 6.653 | 662,735 | +0.09(+1.41%) |
Sep 29, 2021 | 6.653 | 6.678 | 6.509 | 6.560 | 311,970 | -0.06(-0.98%) |
Sep 28, 2021 | 6.690 | 6.718 | 6.542 | 6.625 | 371,575 | -0.16(-2.32%) |
Sep 27, 2021 | 6.885 | 6.903 | 6.560 | 6.783 | 528,543 | -0.15(-2.14%) |
Sep 24, 2021 | 6.903 | 6.986 | 6.866 | 6.931 | 293,468 | +0.00(+0.00%) |
Sep 23, 2021 | 7.042 | 7.071 | 6.792 | 6.931 | 592,111 | -0.05(-0.66%) |
Sep 22, 2021 | 6.653 | 7.005 | 6.607 | 6.977 | 309,684 | +0.39(+5.91%) |
Sep 21, 2021 | 6.616 | 6.829 | 6.588 | 6.588 | 727,010 | +0.06(+0.85%) |
Sep 20, 2021 | 6.885 | 6.885 | 6.468 | 6.532 | 950,308 | -0.47(-6.75%) |
Sep 17, 2021 | 7.079 | 7.322 | 6.949 | 7.005 | 762,401 | -0.05(-0.66%) |
Sep 16, 2021 | 7.283 | 7.524 | 7.042 | 7.051 | 902,228 | -0.26(-3.55%) |
Sep 15, 2021 | 7.691 | 7.755 | 7.301 | 7.311 | 1,573,198 | -0.29(-3.78%) |
Sep 14, 2021 | 7.153 | 7.617 | 7.098 | 7.598 | 583,093 | +0.48(+6.77%) |
Sep 13, 2021 | 7.190 | 7.218 | 6.875 | 7.116 | 518,880 | -0.03(-0.39%) |
Sep 10, 2021 | 7.292 | 7.505 | 7.088 | 7.144 | 465,851 | -0.09(-1.28%) |
Sep 09, 2021 | 7.042 | 7.292 | 6.996 | 7.237 | 545,118 | +0.26(+3.72%) |
Sep 08, 2021 | 7.033 | 7.255 | 6.820 | 6.977 | 704,253 | -0.06(-0.79%) |
Sep 07, 2021 | 6.866 | 7.107 | 6.829 | 7.033 | 644,880 | +0.20(+2.99%) |
Sep 03, 2021 | 6.773 | 6.926 | 6.690 | 6.829 | 288,142 | +0.07(+1.10%) |
Sep 02, 2021 | 6.589 | 6.829 | 6.507 | 6.755 | 468,127 | +0.23(+3.54%) |
Sep 01, 2021 | 6.672 | 6.683 | 6.417 | 6.524 | 228,896 | -0.15(-2.21%) |
Aug 31, 2021 | 6.552 | 6.709 | 6.478 | 6.672 | 695,402 | +0.15(+2.26%) |
Aug 30, 2021 | 6.552 | 6.626 | 6.399 | 6.524 | 326,116 | +0.01(+0.14%) |
Aug 27, 2021 | 6.450 | 6.570 | 6.404 | 6.515 | 424,365 | +0.09(+1.44%) |
Aug 26, 2021 | 6.441 | 6.459 | 6.349 | 6.423 | 146,262 | -0.03(-0.43%) |
Aug 25, 2021 | 6.358 | 6.450 | 6.266 | 6.450 | 277,142 | +0.09(+1.45%) |
Aug 24, 2021 | 6.413 | 6.423 | 6.252 | 6.358 | 233,294 | +0.00(+0.00%) |
Aug 23, 2021 | 6.192 | 6.423 | 6.137 | 6.358 | 853,678 | +0.24(+3.92%) |
Aug 20, 2021 | 5.998 | 6.182 | 5.998 | 6.118 | 151,490 | +0.09(+1.53%) |
Aug 19, 2021 | 6.007 | 6.062 | 5.870 | 6.026 | 216,203 | -0.07(-1.21%) |
Aug 18, 2021 | 6.192 | 6.303 | 6.090 | 6.100 | 254,121 | -0.09(-1.49%) |
Aug 17, 2021 | 6.284 | 6.284 | 6.053 | 6.192 | 305,754 | -0.09(-1.47%) |
Aug 16, 2021 | 6.275 | 6.395 | 6.220 | 6.284 | 350,679 | -0.03(-0.44%) |
Aug 13, 2021 | 6.367 | 6.395 | 6.247 | 6.312 | 417,595 | -0.05(-0.73%) |
Aug 12, 2021 | 6.164 | 6.367 | 6.145 | 6.358 | 554,844 | +0.24(+3.92%) |
Aug 11, 2021 | 6.109 | 6.229 | 5.934 | 6.118 | 802,418 | +0.06(+0.91%) |
Aug 10, 2021 | 6.017 | 6.367 | 5.841 | 6.063 | 1,221,480 | +0.09(+1.55%) |
Aug 09, 2021 | 5.860 | 6.090 | 5.629 | 5.970 | 1,348,398 | +0.49(+8.92%) |
Aug 06, 2021 | 5.380 | 5.481 | 5.288 | 5.481 | 197,041 | +0.14(+2.59%) |
Aug 05, 2021 | 5.315 | 5.417 | 5.262 | 5.343 | 88,020 | +0.01(+0.17%) |
Aug 04, 2021 | 5.472 | 5.504 | 5.251 | 5.334 | 274,124 | -0.16(-2.86%) |
Aug 03, 2021 | 5.481 | 5.583 | 5.420 | 5.491 | 332,086 | -0.01(-0.17%) |
Aug 02, 2021 | 5.500 | 5.675 | 5.449 | 5.500 | 402,195 | -0.01(-0.17%) |
Jul 30, 2021 | 5.518 | 5.537 | 5.454 | 5.509 | 189,406 | -0.01(-0.17%) |
Jul 29, 2021 | 5.426 | 5.574 | 5.426 | 5.518 | 194,329 | +0.07(+1.36%) |
Jul 28, 2021 | 5.491 | 5.518 | 5.361 | 5.444 | 175,417 | +0.00(+0.00%) |
Jul 27, 2021 | 5.500 | 5.546 | 5.371 | 5.444 | 233,536 | -0.06(-1.01%) |
Jul 26, 2021 | 5.491 | 5.601 | 5.467 | 5.500 | 436,326 | -0.02(-0.33%) |
Jul 23, 2021 | 5.491 | 5.525 | 5.412 | 5.518 | 158,749 | +0.06(+1.01%) |
Jul 22, 2021 | 5.444 | 5.509 | 5.380 | 5.463 | 150,858 | -0.02(-0.34%) |
Jul 21, 2021 | 5.352 | 5.620 | 5.288 | 5.481 | 349,444 | +0.18(+3.30%) |
Jul 20, 2021 | 5.168 | 5.398 | 5.103 | 5.306 | 248,219 | +0.17(+3.23%) |
Jul 19, 2021 | 5.112 | 5.177 | 4.992 | 5.140 | 358,545 | -0.10(-1.94%) |
Jul 16, 2021 | 5.444 | 5.444 | 5.228 | 5.241 | 273,990 | -0.17(-3.07%) |
Jul 15, 2021 | 5.481 | 5.527 | 5.398 | 5.408 | 149,485 | -0.08(-1.51%) |
Jul 14, 2021 | 5.574 | 5.601 | 5.444 | 5.491 | 154,750 | -0.09(-1.65%) |
Jul 13, 2021 | 5.564 | 5.620 | 5.472 | 5.583 | 226,434 | +0.03(+0.50%) |
Jul 12, 2021 | 5.527 | 5.629 | 5.444 | 5.555 | 245,834 | +0.02(+0.33%) |
Jul 09, 2021 | 5.481 | 5.601 | 5.417 | 5.537 | 327,108 | +0.12(+2.21%) |
Jul 08, 2021 | 5.454 | 5.537 | 5.361 | 5.417 | 250,065 | -0.19(-3.45%) |
Jul 07, 2021 | 5.509 | 5.638 | 5.417 | 5.611 | 346,863 | +0.14(+2.53%) |
Jul 06, 2021 | 5.481 | 5.694 | 5.426 | 5.472 | 1,029,828 | -0.07(-1.33%) |
Jul 02, 2021 | 5.426 | 5.574 | 5.324 | 5.546 | 909,352 | +0.10(+1.86%) |