Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.730 | 6.860 | 6.690 | 6.790 | 3,948,789 | +0.11(+1.65%) |
Sep 29, 2021 | 6.710 | 6.730 | 6.610 | 6.680 | 2,781,835 | -0.04(-0.60%) |
Sep 28, 2021 | 6.610 | 6.790 | 6.560 | 6.720 | 4,261,378 | +0.05(+0.75%) |
Sep 27, 2021 | 6.730 | 6.840 | 6.650 | 6.670 | 2,969,488 | -0.01(-0.15%) |
Sep 24, 2021 | 6.730 | 6.820 | 6.670 | 6.680 | 2,627,679 | -0.04(-0.60%) |
Sep 23, 2021 | 6.850 | 6.870 | 6.700 | 6.720 | 3,348,957 | -0.24(-3.45%) |
Sep 22, 2021 | 7.070 | 7.150 | 6.950 | 6.960 | 4,286,680 | -0.07(-1.00%) |
Sep 21, 2021 | 7.060 | 7.210 | 7.000 | 7.030 | 3,870,107 | +0.08(+1.15%) |
Sep 20, 2021 | 6.980 | 6.990 | 6.840 | 6.950 | 6,577,767 | -0.03(-0.43%) |
Sep 17, 2021 | 6.970 | 7.070 | 6.910 | 6.980 | 11,270,284 | -0.08(-1.13%) |
Sep 16, 2021 | 7.230 | 7.230 | 6.920 | 7.060 | 6,232,933 | -0.34(-4.59%) |
Sep 15, 2021 | 7.330 | 7.480 | 7.320 | 7.400 | 2,536,213 | +0.00(+0.00%) |
Sep 14, 2021 | 7.380 | 7.520 | 7.340 | 7.400 | 3,256,804 | +0.05(+0.68%) |
Sep 13, 2021 | 7.230 | 7.470 | 7.230 | 7.350 | 4,060,599 | +0.12(+1.66%) |
Sep 10, 2021 | 7.390 | 7.400 | 7.210 | 7.230 | 3,038,293 | -0.20(-2.69%) |
Sep 09, 2021 | 7.520 | 7.540 | 7.350 | 7.430 | 3,555,737 | -0.08(-1.07%) |
Sep 08, 2021 | 7.550 | 7.600 | 7.430 | 7.510 | 2,949,143 | -0.06(-0.79%) |
Sep 07, 2021 | 7.680 | 7.720 | 7.520 | 7.570 | 4,578,335 | -0.18(-2.32%) |
Sep 03, 2021 | 7.750 | 7.750 | 7.750 | 0 | +0.19(+2.51%) | |
Sep 02, 2021 | 7.580 | 7.580 | 7.470 | 7.560 | 1,960,989 | +0.00(+0.00%) |
Sep 01, 2021 | 7.600 | 7.660 | 7.550 | 7.560 | 1,892,522 | -0.03(-0.40%) |
Aug 31, 2021 | 7.530 | 7.620 | 7.470 | 7.590 | 5,641,241 | +0.11(+1.47%) |
Aug 30, 2021 | 7.640 | 7.650 | 7.440 | 7.480 | 2,285,235 | -0.15(-1.97%) |
Aug 27, 2021 | 7.420 | 7.700 | 7.370 | 7.630 | 3,125,190 | +0.23(+3.11%) |
Aug 26, 2021 | 7.360 | 7.460 | 7.300 | 7.400 | 2,027,979 | +0.04(+0.54%) |
Aug 25, 2021 | 7.460 | 7.460 | 7.300 | 7.360 | 2,614,086 | -0.15(-2.00%) |
Aug 24, 2021 | 7.550 | 7.560 | 7.460 | 7.510 | 6,856,784 | -0.01(-0.13%) |
Aug 23, 2021 | 7.470 | 7.560 | 7.340 | 7.520 | 2,592,888 | +0.22(+3.01%) |
Aug 20, 2021 | 7.270 | 7.390 | 7.250 | 7.300 | 2,893,223 | +0.04(+0.55%) |
Aug 19, 2021 | 7.350 | 7.390 | 7.240 | 7.260 | 2,116,290 | -0.06(-0.82%) |
Aug 18, 2021 | 7.480 | 7.500 | 7.230 | 7.320 | 3,457,103 | -0.19(-2.53%) |
Aug 17, 2021 | 7.520 | 7.620 | 7.450 | 7.510 | 9,570,033 | -0.03(-0.40%) |
Aug 16, 2021 | 7.630 | 7.700 | 7.470 | 7.540 | 2,697,797 | -0.06(-0.79%) |
Aug 13, 2021 | 7.510 | 7.630 | 7.480 | 7.600 | 2,033,331 | +0.19(+2.56%) |
Aug 12, 2021 | 7.500 | 7.540 | 7.310 | 7.410 | 5,126,805 | -0.12(-1.59%) |
Aug 11, 2021 | 7.480 | 7.600 | 7.470 | 7.530 | 2,245,364 | +0.15(+2.03%) |
Aug 10, 2021 | 7.590 | 7.600 | 7.350 | 7.380 | 5,675,489 | -0.19(-2.51%) |
Aug 09, 2021 | 7.640 | 7.720 | 7.540 | 7.570 | 3,810,681 | -0.19(-2.45%) |
Aug 06, 2021 | 7.770 | 7.840 | 7.650 | 7.760 | 3,997,691 | -0.17(-2.14%) |
Aug 05, 2021 | 8.100 | 8.100 | 7.910 | 7.930 | 2,121,042 | -0.20(-2.46%) |
Aug 04, 2021 | 8.280 | 8.400 | 8.130 | 8.130 | 2,480,134 | -0.03(-0.37%) |
Aug 03, 2021 | 8.140 | 8.220 | 8.090 | 8.160 | 2,003,706 | -0.01(-0.12%) |
Jul 30, 2021 | 8.170 | 8.170 | 8.170 | 0 | -0.01(-0.12%) | |
Jul 29, 2021 | 7.980 | 8.300 | 7.970 | 8.180 | 5,892,881 | +0.31(+3.94%) |
Jul 28, 2021 | 7.730 | 7.870 | 7.700 | 7.870 | 2,151,036 | +0.14(+1.81%) |
Jul 27, 2021 | 7.770 | 7.770 | 7.650 | 7.730 | 2,170,128 | -0.02(-0.26%) |
Jul 26, 2021 | 7.700 | 7.880 | 7.680 | 7.750 | 1,907,456 | +0.05(+0.65%) |
Jul 23, 2021 | 7.700 | 7.770 | 7.620 | 7.700 | 2,329,096 | +0.03(+0.39%) |
Jul 22, 2021 | 7.740 | 7.780 | 7.540 | 7.670 | 2,614,177 | -0.07(-0.90%) |
Jul 21, 2021 | 7.640 | 7.790 | 7.630 | 7.740 | 2,711,020 | +0.01(+0.13%) |
Jul 20, 2021 | 7.850 | 7.940 | 7.670 | 7.730 | 3,147,064 | -0.04(-0.51%) |
Jul 19, 2021 | 7.780 | 7.860 | 7.620 | 7.770 | 2,989,009 | -0.05(-0.64%) |
Jul 16, 2021 | 8.080 | 8.100 | 7.780 | 7.820 | 3,333,283 | -0.32(-3.93%) |
Jul 15, 2021 | 8.020 | 8.150 | 7.930 | 8.140 | 2,964,079 | +0.15(+1.88%) |
Jul 14, 2021 | 7.980 | 8.130 | 7.940 | 7.990 | 2,492,714 | +0.13(+1.65%) |
Jul 13, 2021 | 7.780 | 8.050 | 7.780 | 7.860 | 3,703,317 | +0.16(+2.08%) |
Jul 12, 2021 | 7.830 | 7.850 | 7.700 | 7.700 | 2,623,617 | -0.16(-2.04%) |
Jul 09, 2021 | 7.790 | 7.950 | 7.790 | 7.860 | 3,123,328 | +0.07(+0.90%) |
Jul 08, 2021 | 8.180 | 8.240 | 7.720 | 7.790 | 5,190,820 | -0.28(-3.47%) |
Jul 07, 2021 | 8.150 | 8.150 | 7.970 | 8.070 | 2,023,288 | -0.01(-0.12%) |
Jul 06, 2021 | 8.130 | 8.230 | 8.010 | 8.080 | 3,693,403 | +0.11(+1.38%) |
Jul 05, 2021 | 8.010 | 8.050 | 7.920 | 7.970 | 523,743 | +0.02(+0.25%) |