Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.397 | 7.707 | 7.380 | 7.641 | 3,377,353 | +0.28(+3.77%) |
Sep 29, 2021 | 7.176 | 7.437 | 7.128 | 7.364 | 2,784,812 | +0.21(+2.96%) |
Sep 28, 2021 | 7.274 | 7.315 | 7.026 | 7.152 | 2,529,986 | -0.09(-1.24%) |
Sep 27, 2021 | 7.258 | 7.437 | 7.209 | 7.242 | 5,000,855 | +0.35(+5.09%) |
Sep 24, 2021 | 6.712 | 6.981 | 6.695 | 6.891 | 2,657,375 | +0.29(+4.32%) |
Sep 23, 2021 | 6.671 | 6.671 | 6.524 | 6.606 | 1,794,383 | -0.07(-0.98%) |
Sep 22, 2021 | 6.646 | 6.809 | 6.646 | 6.671 | 3,604,387 | +0.34(+5.41%) |
Sep 21, 2021 | 6.394 | 6.442 | 6.267 | 6.328 | 2,263,711 | +0.31(+5.15%) |
Sep 20, 2021 | 6.206 | 6.214 | 5.986 | 6.018 | 2,483,028 | -0.46(-7.17%) |
Sep 17, 2021 | 6.695 | 6.712 | 6.483 | 6.483 | 3,390,803 | +0.02(+0.25%) |
Sep 16, 2021 | 6.573 | 6.597 | 6.410 | 6.467 | 2,350,622 | +0.02(+0.25%) |
Sep 15, 2021 | 6.402 | 6.565 | 6.394 | 6.451 | 2,250,882 | +0.15(+2.46%) |
Sep 14, 2021 | 6.557 | 6.565 | 6.255 | 6.296 | 3,039,959 | -0.04(-0.64%) |
Sep 13, 2021 | 6.402 | 6.442 | 6.304 | 6.336 | 1,435,904 | -0.02(-0.38%) |
Sep 10, 2021 | 6.597 | 6.630 | 6.345 | 6.361 | 1,634,161 | -0.20(-2.99%) |
Sep 09, 2021 | 6.687 | 6.801 | 6.548 | 6.557 | 2,967,465 | +0.24(+3.88%) |
Sep 08, 2021 | 6.434 | 6.442 | 6.247 | 6.312 | 1,491,302 | -0.12(-1.90%) |
Sep 07, 2021 | 6.410 | 6.663 | 6.377 | 6.434 | 1,938,882 | +0.18(+2.87%) |
Sep 03, 2021 | 6.279 | 6.459 | 6.182 | 6.255 | 1,250,345 | -0.08(-1.29%) |
Sep 02, 2021 | 6.361 | 6.467 | 6.251 | 6.336 | 2,385,470 | +0.12(+1.97%) |
Sep 01, 2021 | 6.124 | 6.271 | 6.116 | 6.214 | 1,992,600 | +0.33(+5.54%) |
Aug 31, 2021 | 5.815 | 5.888 | 5.749 | 5.888 | 2,082,104 | -0.05(-0.82%) |
Aug 30, 2021 | 6.067 | 6.100 | 5.872 | 5.937 | 1,992,569 | -0.07(-1.22%) |
Aug 27, 2021 | 5.969 | 6.071 | 5.912 | 6.010 | 2,411,633 | -0.20(-3.15%) |
Aug 26, 2021 | 6.100 | 6.304 | 6.051 | 6.206 | 1,500,257 | +0.08(+1.33%) |
Aug 25, 2021 | 6.133 | 6.206 | 6.063 | 6.124 | 765,944 | -0.02(-0.27%) |
Aug 24, 2021 | 6.092 | 6.182 | 5.994 | 6.141 | 1,448,186 | +0.07(+1.21%) |
Aug 23, 2021 | 6.035 | 6.067 | 5.978 | 6.067 | 1,205,310 | +0.16(+2.76%) |
Aug 20, 2021 | 5.912 | 5.950 | 5.823 | 5.904 | 1,652,383 | -0.03(-0.55%) |
Aug 19, 2021 | 6.108 | 6.116 | 5.806 | 5.937 | 2,427,032 | -0.20(-3.32%) |
Aug 18, 2021 | 6.124 | 6.210 | 6.067 | 6.141 | 1,013,158 | +0.03(+0.53%) |
Aug 17, 2021 | 6.027 | 6.204 | 6.035 | 6.108 | 1,207,324 | +0.07(+1.22%) |
Aug 16, 2021 | 5.969 | 6.071 | 5.921 | 6.035 | 764,559 | +0.00(+0.00%) |
Aug 13, 2021 | 6.108 | 6.108 | 5.986 | 6.035 | 747,956 | -0.07(-1.20%) |
Aug 12, 2021 | 6.214 | 6.214 | 6.036 | 6.108 | 962,691 | -0.13(-2.09%) |
Aug 11, 2021 | 6.182 | 6.288 | 6.133 | 6.239 | 1,513,531 | +0.33(+5.52%) |
Aug 10, 2021 | 5.823 | 5.969 | 5.757 | 5.912 | 1,194,132 | +0.00(+0.00%) |
Aug 09, 2021 | 6.067 | 6.067 | 5.874 | 5.912 | 1,442,731 | -0.27(-4.35%) |
Aug 06, 2021 | 6.133 | 6.198 | 6.100 | 6.182 | 720,132 | +0.07(+1.20%) |
Aug 05, 2021 | 6.182 | 6.202 | 6.084 | 6.108 | 1,077,669 | -0.08(-1.32%) |
Aug 04, 2021 | 6.271 | 6.312 | 6.129 | 6.190 | 1,223,374 | -0.20(-3.19%) |
Aug 03, 2021 | 6.394 | 6.410 | 6.243 | 6.394 | 965,888 | -0.07(-1.01%) |
Aug 02, 2021 | 6.540 | 6.646 | 6.434 | 6.459 | 866,097 | -0.03(-0.50%) |
Jul 30, 2021 | 6.557 | 6.589 | 6.451 | 6.491 | 857,114 | -0.02(-0.25%) |
Jul 29, 2021 | 6.606 | 6.638 | 6.508 | 6.508 | 1,041,472 | +0.02(+0.25%) |
Jul 28, 2021 | 6.459 | 6.548 | 6.418 | 6.491 | 987,775 | +0.05(+0.76%) |
Jul 27, 2021 | 6.540 | 6.540 | 6.346 | 6.442 | 1,651,755 | -0.20(-2.95%) |
Jul 26, 2021 | 6.646 | 6.761 | 6.563 | 6.638 | 1,188,666 | +0.09(+1.37%) |
Jul 23, 2021 | 6.655 | 6.655 | 6.451 | 6.548 | 1,113,091 | -0.01(-0.12%) |
Jul 22, 2021 | 6.720 | 6.736 | 6.516 | 6.557 | 1,450,875 | -0.18(-2.66%) |
Jul 21, 2021 | 6.475 | 6.752 | 6.475 | 6.736 | 1,072,987 | +0.35(+5.49%) |
Jul 20, 2021 | 6.304 | 6.426 | 6.190 | 6.385 | 2,138,176 | +0.08(+1.29%) |
Jul 19, 2021 | 6.304 | 6.389 | 6.214 | 6.304 | 2,425,059 | -0.16(-2.52%) |
Jul 16, 2021 | 6.761 | 6.761 | 6.426 | 6.467 | 1,662,265 | -0.18(-2.70%) |
Jul 15, 2021 | 6.655 | 6.703 | 6.557 | 6.646 | 1,491,064 | -0.15(-2.28%) |
Jul 14, 2021 | 6.940 | 7.030 | 6.728 | 6.801 | 1,810,371 | +0.14(+2.08%) |
Jul 13, 2021 | 6.924 | 6.924 | 6.663 | 6.663 | 1,975,535 | -0.35(-5.00%) |
Jul 12, 2021 | 6.989 | 7.050 | 6.915 | 7.013 | 948,288 | -0.07(-0.92%) |
Jul 09, 2021 | 7.046 | 7.103 | 6.989 | 7.079 | 896,734 | +0.10(+1.40%) |
Jul 08, 2021 | 7.005 | 7.079 | 6.900 | 6.981 | 1,653,691 | -0.15(-2.17%) |
Jul 07, 2021 | 7.421 | 7.482 | 7.054 | 7.136 | 1,946,166 | -0.10(-1.35%) |
Jul 06, 2021 | 7.503 | 7.511 | 7.189 | 7.234 | 1,931,711 | -0.05(-0.67%) |
Jul 02, 2021 | 7.388 | 7.454 | 7.225 | 7.282 | 1,955,577 | +0.19(+2.64%) |