Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.539 | 6.601 | 6.421 | 6.421 | 635,712 | -0.12(-1.80%) |
Sep 29, 2021 | 6.620 | 6.620 | 6.403 | 6.539 | 475,643 | -0.08(-1.23%) |
Sep 28, 2021 | 6.747 | 6.955 | 6.593 | 6.620 | 660,178 | -0.22(-3.17%) |
Sep 27, 2021 | 6.756 | 6.982 | 6.738 | 6.837 | 453,039 | +0.13(+1.89%) |
Sep 24, 2021 | 6.539 | 6.792 | 6.500 | 6.710 | 535,619 | -0.02(-0.27%) |
Sep 23, 2021 | 6.611 | 6.729 | 6.548 | 6.729 | 559,305 | +0.14(+2.06%) |
Sep 22, 2021 | 6.285 | 6.602 | 6.263 | 6.593 | 511,744 | +0.34(+5.50%) |
Sep 21, 2021 | 6.276 | 6.340 | 6.159 | 6.249 | 465,052 | +0.09(+1.47%) |
Sep 20, 2021 | 6.150 | 6.222 | 6.023 | 6.159 | 749,605 | -0.18(-2.85%) |
Sep 17, 2021 | 6.276 | 6.367 | 6.204 | 6.340 | 681,354 | +0.13(+2.04%) |
Sep 16, 2021 | 6.213 | 6.276 | 6.091 | 6.213 | 546,650 | +0.01(+0.15%) |
Sep 15, 2021 | 6.059 | 6.313 | 6.059 | 6.204 | 646,790 | +0.16(+2.69%) |
Sep 14, 2021 | 6.303 | 6.313 | 5.987 | 6.041 | 1,523,532 | -0.23(-3.68%) |
Sep 13, 2021 | 6.659 | 6.659 | 6.038 | 6.272 | 1,193,171 | -0.30(-4.53%) |
Sep 10, 2021 | 6.785 | 6.785 | 6.553 | 6.569 | 600,628 | -0.12(-1.75%) |
Sep 09, 2021 | 6.623 | 6.812 | 6.596 | 6.686 | 747,745 | +0.03(+0.41%) |
Sep 08, 2021 | 6.713 | 6.794 | 6.488 | 6.659 | 786,545 | -0.11(-1.60%) |
Sep 07, 2021 | 6.668 | 6.821 | 6.605 | 6.767 | 681,926 | +0.13(+1.90%) |
Sep 03, 2021 | 6.758 | 6.867 | 6.596 | 6.641 | 996,930 | -0.15(-2.25%) |
Sep 02, 2021 | 7.074 | 7.308 | 6.691 | 6.794 | 1,378,949 | -0.19(-2.71%) |
Sep 01, 2021 | 6.425 | 7.182 | 6.308 | 6.984 | 2,734,960 | +0.70(+11.19%) |
Aug 31, 2021 | 6.227 | 6.335 | 6.164 | 6.281 | 588,111 | -0.03(-0.43%) |
Aug 30, 2021 | 6.389 | 6.414 | 6.010 | 6.308 | 1,348,752 | +0.05(+0.72%) |
Aug 27, 2021 | 6.019 | 6.321 | 6.019 | 6.263 | 611,821 | +0.26(+4.35%) |
Aug 26, 2021 | 6.128 | 6.209 | 5.974 | 6.001 | 453,752 | -0.22(-3.48%) |
Aug 25, 2021 | 6.209 | 6.506 | 6.200 | 6.218 | 580,082 | +0.13(+2.07%) |
Aug 24, 2021 | 6.200 | 6.263 | 6.001 | 6.092 | 585,917 | -0.08(-1.31%) |
Aug 23, 2021 | 5.947 | 6.204 | 5.938 | 6.173 | 703,948 | +0.37(+6.37%) |
Aug 20, 2021 | 5.722 | 5.848 | 5.569 | 5.803 | 996,141 | +0.03(+0.47%) |
Aug 19, 2021 | 5.938 | 5.992 | 5.678 | 5.776 | 665,575 | -0.29(-4.75%) |
Aug 18, 2021 | 6.218 | 6.366 | 6.065 | 6.065 | 527,939 | -0.16(-2.60%) |
Aug 17, 2021 | 6.416 | 6.470 | 6.001 | 6.227 | 1,009,530 | -0.27(-4.16%) |
Aug 16, 2021 | 6.533 | 6.682 | 6.335 | 6.497 | 818,607 | -0.05(-0.83%) |
Aug 13, 2021 | 6.650 | 6.652 | 6.245 | 6.551 | 915,175 | -0.05(-0.68%) |
Aug 12, 2021 | 6.858 | 6.912 | 6.398 | 6.596 | 871,076 | -0.22(-3.17%) |
Aug 11, 2021 | 6.560 | 6.894 | 6.560 | 6.812 | 1,451,395 | +0.26(+3.99%) |
Aug 10, 2021 | 6.308 | 6.560 | 6.263 | 6.551 | 1,001,897 | +0.33(+5.36%) |
Aug 09, 2021 | 6.074 | 6.362 | 5.884 | 6.218 | 1,162,100 | +0.19(+3.14%) |
Aug 06, 2021 | 5.713 | 6.056 | 5.713 | 6.029 | 941,787 | +0.49(+8.78%) |
Aug 05, 2021 | 5.236 | 5.578 | 5.236 | 5.542 | 424,376 | +0.31(+5.85%) |
Aug 04, 2021 | 5.208 | 5.380 | 5.190 | 5.236 | 413,714 | -0.06(-1.19%) |
Aug 03, 2021 | 5.425 | 5.452 | 5.019 | 5.299 | 839,549 | -0.15(-2.81%) |
Aug 02, 2021 | 5.560 | 5.650 | 5.425 | 5.452 | 458,979 | -0.09(-1.63%) |
Jul 30, 2021 | 5.560 | 5.677 | 5.479 | 5.542 | 382,825 | -0.09(-1.60%) |
Jul 29, 2021 | 5.776 | 5.893 | 5.596 | 5.632 | 587,864 | -0.06(-1.11%) |
Jul 28, 2021 | 5.785 | 5.929 | 5.560 | 5.695 | 622,746 | +0.05(+0.80%) |
Jul 27, 2021 | 5.785 | 5.857 | 5.479 | 5.650 | 519,501 | -0.18(-3.09%) |
Jul 26, 2021 | 5.668 | 6.001 | 5.668 | 5.830 | 904,272 | +0.19(+3.35%) |
Jul 23, 2021 | 5.623 | 5.686 | 5.470 | 5.641 | 346,449 | +0.10(+1.79%) |
Jul 22, 2021 | 5.623 | 5.695 | 5.497 | 5.542 | 501,692 | -0.05(-0.81%) |
Jul 21, 2021 | 5.317 | 5.632 | 5.308 | 5.587 | 635,503 | +0.32(+5.98%) |
Jul 20, 2021 | 5.037 | 5.329 | 5.010 | 5.272 | 562,469 | +0.23(+4.65%) |
Jul 19, 2021 | 5.037 | 5.236 | 4.929 | 5.037 | 920,167 | -0.25(-4.77%) |
Jul 16, 2021 | 5.587 | 5.668 | 5.190 | 5.290 | 760,488 | -0.25(-4.55%) |
Jul 15, 2021 | 5.470 | 5.684 | 5.423 | 5.542 | 472,257 | +0.07(+1.32%) |
Jul 14, 2021 | 5.677 | 5.875 | 5.461 | 5.470 | 886,336 | -0.23(-3.96%) |
Jul 13, 2021 | 5.947 | 6.083 | 5.677 | 5.695 | 655,235 | -0.26(-4.39%) |
Jul 12, 2021 | 5.785 | 5.961 | 5.578 | 5.956 | 739,024 | +0.20(+3.44%) |
Jul 09, 2021 | 5.578 | 5.812 | 5.573 | 5.758 | 748,012 | +0.18(+3.23%) |
Jul 08, 2021 | 5.533 | 5.704 | 5.181 | 5.578 | 1,159,203 | -0.07(-1.28%) |
Jul 07, 2021 | 6.083 | 6.218 | 5.614 | 5.650 | 1,179,710 | -0.45(-7.39%) |
Jul 06, 2021 | 6.110 | 6.119 | 5.776 | 6.101 | 839,990 | +0.01(+0.15%) |
Jul 02, 2021 | 6.182 | 6.218 | 6.011 | 6.092 | 994,453 | -0.01(-0.15%) |