Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.806 | 8.287 | 7.693 | 8.159 | 2,327,729 | +0.40(+5.13%) |
Sep 29, 2021 | 7.716 | 7.783 | 7.401 | 7.761 | 620,218 | +0.11(+1.37%) |
Sep 28, 2021 | 7.723 | 7.806 | 7.581 | 7.656 | 844,189 | -0.02(-0.20%) |
Sep 27, 2021 | 7.416 | 7.753 | 7.416 | 7.671 | 1,432,963 | +0.35(+4.71%) |
Sep 24, 2021 | 7.130 | 7.506 | 7.055 | 7.326 | 985,796 | +0.18(+2.52%) |
Sep 23, 2021 | 7.033 | 7.205 | 6.950 | 7.145 | 401,611 | +0.13(+1.82%) |
Sep 22, 2021 | 6.935 | 7.183 | 6.935 | 7.018 | 346,926 | +0.18(+2.63%) |
Sep 21, 2021 | 7.055 | 7.055 | 6.477 | 6.838 | 804,799 | -0.13(-1.83%) |
Sep 20, 2021 | 6.860 | 7.055 | 6.763 | 6.965 | 637,303 | -0.27(-3.73%) |
Sep 17, 2021 | 7.468 | 7.521 | 7.078 | 7.236 | 559,176 | -0.23(-3.02%) |
Sep 16, 2021 | 7.483 | 7.483 | 7.217 | 7.461 | 452,070 | +0.01(+0.10%) |
Sep 15, 2021 | 7.198 | 7.603 | 7.175 | 7.453 | 782,751 | +0.23(+3.12%) |
Sep 14, 2021 | 7.168 | 7.236 | 7.078 | 7.228 | 562,075 | +0.15(+2.12%) |
Sep 13, 2021 | 7.055 | 7.122 | 6.778 | 7.078 | 433,267 | +0.08(+1.07%) |
Sep 10, 2021 | 7.093 | 7.221 | 7.003 | 7.003 | 529,083 | -0.06(-0.85%) |
Sep 09, 2021 | 6.905 | 7.093 | 6.890 | 7.063 | 380,619 | +0.14(+1.95%) |
Sep 08, 2021 | 6.755 | 7.018 | 6.718 | 6.928 | 623,394 | +0.02(+0.33%) |
Sep 07, 2021 | 6.868 | 7.040 | 6.847 | 6.905 | 286,061 | +0.04(+0.55%) |
Sep 03, 2021 | 6.763 | 6.905 | 6.718 | 6.868 | 479,752 | +0.12(+1.78%) |
Sep 02, 2021 | 6.568 | 6.770 | 6.568 | 6.748 | 540,618 | +0.25(+3.81%) |
Sep 01, 2021 | 6.500 | 6.568 | 6.342 | 6.500 | 335,575 | +0.00(+0.00%) |
Aug 31, 2021 | 6.267 | 6.500 | 6.249 | 6.500 | 601,632 | +0.20(+3.22%) |
Aug 30, 2021 | 6.380 | 6.410 | 6.286 | 6.297 | 267,061 | -0.08(-1.29%) |
Aug 27, 2021 | 6.200 | 6.402 | 6.155 | 6.380 | 716,681 | +0.23(+3.79%) |
Aug 26, 2021 | 6.200 | 6.214 | 6.027 | 6.147 | 234,035 | -0.07(-1.09%) |
Aug 25, 2021 | 6.125 | 6.222 | 6.050 | 6.215 | 359,647 | +0.14(+2.35%) |
Aug 24, 2021 | 6.027 | 6.125 | 6.027 | 6.072 | 135,649 | +0.05(+0.87%) |
Aug 23, 2021 | 5.945 | 6.110 | 5.877 | 6.020 | 278,074 | +0.14(+2.43%) |
Aug 20, 2021 | 5.719 | 5.930 | 5.644 | 5.877 | 388,331 | +0.18(+3.16%) |
Aug 19, 2021 | 5.824 | 5.832 | 5.569 | 5.697 | 639,178 | -0.17(-2.82%) |
Aug 18, 2021 | 6.035 | 6.065 | 5.854 | 5.862 | 390,548 | -0.18(-2.98%) |
Aug 17, 2021 | 6.140 | 6.230 | 5.930 | 6.042 | 551,657 | -0.14(-2.19%) |
Aug 16, 2021 | 6.095 | 6.237 | 5.967 | 6.177 | 494,695 | +0.06(+0.98%) |
Aug 13, 2021 | 6.230 | 6.252 | 6.042 | 6.117 | 467,445 | -0.09(-1.45%) |
Aug 12, 2021 | 6.117 | 6.207 | 5.967 | 6.207 | 312,936 | +0.03(+0.49%) |
Aug 11, 2021 | 6.005 | 6.245 | 5.930 | 6.177 | 1,367,015 | +0.22(+3.65%) |
Aug 10, 2021 | 5.689 | 6.027 | 5.667 | 5.960 | 644,832 | +0.26(+4.61%) |
Aug 09, 2021 | 5.915 | 5.919 | 5.674 | 5.697 | 389,892 | -0.20(-3.31%) |
Aug 06, 2021 | 5.862 | 5.937 | 5.772 | 5.892 | 332,958 | +0.09(+1.55%) |
Aug 05, 2021 | 5.704 | 5.930 | 5.668 | 5.802 | 358,961 | +0.11(+1.98%) |
Aug 04, 2021 | 5.704 | 5.832 | 5.623 | 5.689 | 581,040 | -0.01(-0.26%) |
Aug 03, 2021 | 5.763 | 5.815 | 5.593 | 5.704 | 604,082 | -0.06(-1.03%) |
Aug 02, 2021 | 5.852 | 6.075 | 5.749 | 5.763 | 695,981 | -0.12(-2.02%) |
Jul 30, 2021 | 6.075 | 6.134 | 5.830 | 5.882 | 1,245,432 | -0.23(-3.76%) |
Jul 29, 2021 | 5.786 | 6.215 | 5.705 | 6.112 | 1,836,547 | +0.29(+4.96%) |
Jul 28, 2021 | 5.734 | 5.871 | 5.652 | 5.823 | 1,100,216 | +0.04(+0.64%) |
Jul 27, 2021 | 5.678 | 5.867 | 5.593 | 5.786 | 833,759 | +0.02(+0.39%) |
Jul 26, 2021 | 5.652 | 5.875 | 5.563 | 5.763 | 877,459 | +0.35(+6.43%) |
Jul 23, 2021 | 5.400 | 5.593 | 5.304 | 5.415 | 455,677 | +0.03(+0.55%) |
Jul 22, 2021 | 5.230 | 5.467 | 5.230 | 5.386 | 437,255 | +0.10(+1.96%) |
Jul 21, 2021 | 5.134 | 5.363 | 5.123 | 5.282 | 504,800 | +0.19(+3.78%) |
Jul 20, 2021 | 5.112 | 5.208 | 5.060 | 5.089 | 291,974 | +0.03(+0.59%) |
Jul 19, 2021 | 5.000 | 5.104 | 4.904 | 5.060 | 1,180,799 | -0.10(-2.01%) |
Jul 16, 2021 | 5.408 | 5.445 | 5.134 | 5.163 | 558,493 | -0.24(-4.39%) |
Jul 15, 2021 | 5.460 | 5.512 | 5.260 | 5.400 | 360,589 | -0.07(-1.35%) |
Jul 14, 2021 | 5.600 | 5.675 | 5.430 | 5.475 | 383,176 | -0.12(-2.12%) |
Jul 13, 2021 | 5.660 | 5.712 | 5.467 | 5.593 | 332,794 | -0.04(-0.79%) |
Jul 12, 2021 | 5.786 | 5.867 | 5.615 | 5.637 | 400,954 | -0.14(-2.44%) |
Jul 09, 2021 | 5.467 | 5.786 | 5.363 | 5.778 | 1,020,702 | +0.43(+8.03%) |
Jul 08, 2021 | 5.334 | 5.519 | 5.223 | 5.349 | 717,560 | -0.10(-1.90%) |
Jul 07, 2021 | 5.193 | 5.519 | 4.956 | 5.452 | 1,542,631 | +0.29(+5.60%) |
Jul 06, 2021 | 5.408 | 5.430 | 5.097 | 5.163 | 430,707 | -0.22(-4.13%) |
Jul 02, 2021 | 5.341 | 5.430 | 5.223 | 5.386 | 209,541 | +0.01(+0.14%) |