Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.095 | 7.105 | 6.825 | 6.835 | 1,397,973 | -0.20(-2.84%) |
Sep 29, 2021 | 6.965 | 7.125 | 6.945 | 7.035 | 906,357 | +0.11(+1.58%) |
Sep 28, 2021 | 6.815 | 6.965 | 6.745 | 6.925 | 1,200,125 | +0.10(+1.46%) |
Sep 27, 2021 | 6.875 | 7.005 | 6.825 | 6.825 | 1,204,381 | -0.01(-0.15%) |
Sep 24, 2021 | 6.905 | 6.965 | 6.835 | 6.835 | 537,034 | -0.13(-1.86%) |
Sep 23, 2021 | 6.885 | 7.020 | 6.865 | 6.965 | 880,648 | +0.11(+1.60%) |
Sep 22, 2021 | 6.795 | 6.945 | 6.795 | 6.855 | 851,633 | +0.12(+1.78%) |
Sep 21, 2021 | 6.745 | 6.850 | 6.745 | 6.735 | 1,065,335 | +0.00(+0.00%) |
Sep 20, 2021 | 6.646 | 6.775 | 6.516 | 6.735 | 1,428,336 | +0.04(+0.60%) |
Sep 17, 2021 | 6.895 | 6.945 | 6.695 | 6.695 | 4,668,882 | -0.19(-2.75%) |
Sep 16, 2021 | 6.865 | 6.975 | 6.765 | 6.885 | 1,000,430 | +0.03(+0.44%) |
Sep 15, 2021 | 6.835 | 6.905 | 6.770 | 6.855 | 868,308 | +0.02(+0.29%) |
Sep 14, 2021 | 6.855 | 6.890 | 6.740 | 6.835 | 1,038,525 | -0.02(-0.29%) |
Sep 13, 2021 | 6.875 | 6.940 | 6.750 | 6.855 | 1,289,324 | +0.02(+0.29%) |
Sep 10, 2021 | 6.995 | 6.995 | 6.785 | 6.835 | 1,830,271 | -0.17(-2.42%) |
Sep 09, 2021 | 7.134 | 7.139 | 7.005 | 7.005 | 923,332 | -0.20(-2.77%) |
Sep 08, 2021 | 7.134 | 7.319 | 7.100 | 7.204 | 1,265,690 | +0.04(+0.56%) |
Sep 07, 2021 | 7.294 | 7.394 | 7.144 | 7.164 | 1,630,233 | -0.23(-3.10%) |
Sep 03, 2021 | 7.384 | 7.394 | 7.254 | 7.394 | 1,122,978 | +0.04(+0.54%) |
Sep 02, 2021 | 7.284 | 7.364 | 7.224 | 7.354 | 1,048,412 | +0.08(+1.10%) |
Sep 01, 2021 | 7.164 | 7.334 | 7.085 | 7.274 | 1,901,273 | +0.11(+1.53%) |
Aug 31, 2021 | 7.134 | 7.284 | 7.085 | 7.164 | 2,423,241 | +0.06(+0.84%) |
Aug 30, 2021 | 7.075 | 7.115 | 7.015 | 7.105 | 1,149,694 | +0.04(+0.57%) |
Aug 27, 2021 | 6.875 | 7.115 | 6.865 | 7.065 | 1,202,923 | +0.21(+3.06%) |
Aug 26, 2021 | 6.745 | 6.865 | 6.705 | 6.855 | 1,110,762 | +0.03(+0.44%) |
Aug 25, 2021 | 6.765 | 6.905 | 6.666 | 6.825 | 1,606,477 | +0.06(+0.88%) |
Aug 24, 2021 | 6.636 | 6.800 | 6.566 | 6.765 | 3,343,530 | +0.25(+3.83%) |
Aug 23, 2021 | 6.586 | 6.656 | 6.486 | 6.516 | 1,150,667 | -0.05(-0.76%) |
Aug 20, 2021 | 6.446 | 6.616 | 6.311 | 6.566 | 1,243,309 | +0.14(+2.17%) |
Aug 19, 2021 | 6.456 | 6.636 | 6.386 | 6.426 | 1,519,774 | -0.12(-1.83%) |
Aug 18, 2021 | 6.421 | 6.641 | 6.336 | 6.546 | 1,533,026 | +0.07(+1.08%) |
Aug 17, 2021 | 6.496 | 6.526 | 6.246 | 6.476 | 2,003,283 | -0.10(-1.52%) |
Aug 16, 2021 | 6.586 | 6.745 | 6.506 | 6.576 | 1,388,810 | -0.22(-3.23%) |
Aug 13, 2021 | 6.685 | 6.795 | 6.611 | 6.795 | 992,059 | +0.12(+1.79%) |
Aug 12, 2021 | 6.715 | 6.725 | 6.587 | 6.675 | 1,113,892 | +0.00(+0.00%) |
Aug 11, 2021 | 6.596 | 6.722 | 6.536 | 6.675 | 927,825 | +0.08(+1.21%) |
Aug 10, 2021 | 6.725 | 6.755 | 6.596 | 6.596 | 889,756 | -0.13(-1.93%) |
Aug 09, 2021 | 6.815 | 6.835 | 6.705 | 6.725 | 723,104 | -0.14(-2.03%) |
Aug 06, 2021 | 6.895 | 6.945 | 6.820 | 6.865 | 846,248 | +0.01(+0.15%) |
Aug 05, 2021 | 6.705 | 6.865 | 6.700 | 6.855 | 884,271 | +0.20(+3.00%) |
Aug 04, 2021 | 6.715 | 6.805 | 6.646 | 6.656 | 955,713 | -0.12(-1.77%) |
Aug 03, 2021 | 6.925 | 6.925 | 6.685 | 6.775 | 1,134,121 | -0.17(-2.44%) |
Aug 02, 2021 | 6.995 | 7.204 | 6.895 | 6.945 | 1,739,897 | +0.00(+0.00%) |
Jul 30, 2021 | 6.915 | 7.050 | 6.855 | 6.945 | 1,682,135 | +0.06(+0.87%) |
Jul 29, 2021 | 6.815 | 6.985 | 6.785 | 6.885 | 1,074,593 | +0.02(+0.29%) |
Jul 28, 2021 | 6.915 | 6.985 | 6.815 | 6.865 | 1,354,565 | -0.02(-0.29%) |
Jul 27, 2021 | 6.685 | 6.927 | 6.641 | 6.885 | 1,308,297 | +0.16(+2.37%) |
Jul 26, 2021 | 6.695 | 6.765 | 6.611 | 6.725 | 1,072,463 | +0.03(+0.45%) |
Jul 23, 2021 | 6.725 | 6.750 | 6.606 | 6.695 | 1,231,489 | +0.07(+1.05%) |
Jul 22, 2021 | 6.865 | 6.885 | 6.586 | 6.626 | 1,982,711 | -0.24(-3.49%) |
Jul 21, 2021 | 6.855 | 7.005 | 6.845 | 6.865 | 1,732,663 | +0.04(+0.58%) |
Jul 20, 2021 | 6.546 | 6.925 | 6.536 | 6.825 | 2,211,901 | +0.30(+4.59%) |
Jul 19, 2021 | 6.875 | 6.895 | 6.461 | 6.526 | 3,094,949 | -0.51(-7.23%) |
Jul 16, 2021 | 7.184 | 7.184 | 7.035 | 7.035 | 1,786,025 | -0.05(-0.70%) |
Jul 15, 2021 | 7.125 | 7.174 | 7.025 | 7.085 | 5,242,679 | -0.05(-0.70%) |
Jul 14, 2021 | 7.055 | 7.174 | 7.040 | 7.134 | 956,866 | +0.09(+1.27%) |
Jul 13, 2021 | 7.244 | 7.244 | 6.945 | 7.045 | 1,776,701 | -0.23(-3.15%) |
Jul 12, 2021 | 7.095 | 7.274 | 7.055 | 7.274 | 1,839,493 | +0.10(+1.39%) |
Jul 09, 2021 | 7.025 | 7.194 | 6.984 | 7.174 | 1,579,920 | +0.26(+3.75%) |
Jul 08, 2021 | 6.865 | 7.015 | 6.775 | 6.915 | 1,599,626 | -0.03(-0.43%) |
Jul 07, 2021 | 6.965 | 7.020 | 6.885 | 6.945 | 1,457,804 | -0.05(-0.71%) |
Jul 06, 2021 | 6.805 | 7.025 | 6.725 | 6.995 | 2,698,581 | +0.19(+2.79%) |
Jul 02, 2021 | 6.795 | 6.865 | 6.705 | 6.805 | 1,779,908 | +0.04(+0.59%) |