Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.970 | 6.220 | 5.930 | 5.970 | 749,479 | +0.05(+0.84%) |
Sep 29, 2021 | 6.100 | 6.135 | 5.790 | 5.920 | 893,479 | -0.14(-2.31%) |
Sep 28, 2021 | 6.200 | 6.200 | 5.970 | 6.060 | 667,313 | -0.16(-2.57%) |
Sep 27, 2021 | 6.190 | 6.380 | 6.000 | 6.220 | 647,548 | +0.00(+0.00%) |
Sep 24, 2021 | 6.350 | 6.410 | 6.150 | 6.220 | 339,324 | -0.24(-3.72%) |
Sep 23, 2021 | 6.450 | 6.520 | 6.250 | 6.460 | 346,156 | +0.10(+1.57%) |
Sep 22, 2021 | 6.350 | 6.480 | 6.260 | 6.360 | 388,929 | +0.06(+0.95%) |
Sep 21, 2021 | 6.290 | 6.390 | 6.220 | 6.300 | 301,982 | +0.07(+1.12%) |
Sep 20, 2021 | 6.440 | 6.450 | 6.140 | 6.230 | 591,054 | -0.48(-7.15%) |
Sep 17, 2021 | 6.130 | 6.650 | 6.030 | 6.710 | 1,359,999 | +0.57(+9.28%) |
Sep 16, 2021 | 6.080 | 6.240 | 5.920 | 6.140 | 466,249 | +0.01(+0.16%) |
Sep 15, 2021 | 6.110 | 6.170 | 6.030 | 6.130 | 333,256 | -0.03(-0.49%) |
Sep 14, 2021 | 6.290 | 6.330 | 6.005 | 6.160 | 675,601 | -0.13(-2.07%) |
Sep 13, 2021 | 6.340 | 6.500 | 6.080 | 6.290 | 827,364 | -0.01(-0.16%) |
Sep 10, 2021 | 6.870 | 6.910 | 6.250 | 6.300 | 1,194,573 | -0.54(-7.89%) |
Sep 09, 2021 | 6.800 | 7.090 | 6.730 | 6.840 | 350,201 | +0.07(+1.03%) |
Sep 08, 2021 | 6.860 | 6.900 | 6.630 | 6.770 | 537,805 | -0.10(-1.46%) |
Sep 07, 2021 | 6.870 | 6.980 | 6.710 | 6.870 | 409,198 | -0.08(-1.15%) |
Sep 03, 2021 | 7.100 | 7.150 | 6.930 | 6.950 | 435,835 | -0.14(-1.97%) |
Sep 02, 2021 | 7.030 | 7.200 | 6.910 | 7.090 | 551,849 | +0.08(+1.14%) |
Sep 01, 2021 | 7.050 | 7.225 | 6.890 | 7.010 | 821,044 | -0.01(-0.14%) |
Aug 31, 2021 | 6.760 | 7.030 | 6.760 | 7.020 | 566,089 | +0.26(+3.85%) |
Aug 30, 2021 | 6.760 | 7.020 | 6.730 | 6.760 | 757,091 | +0.04(+0.60%) |
Aug 27, 2021 | 6.410 | 6.880 | 6.370 | 6.720 | 762,511 | +0.35(+5.49%) |
Aug 26, 2021 | 6.570 | 6.700 | 6.360 | 6.370 | 592,600 | -0.19(-2.90%) |
Aug 25, 2021 | 6.640 | 6.750 | 6.560 | 6.560 | 433,829 | -0.11(-1.65%) |
Aug 24, 2021 | 6.540 | 6.690 | 6.445 | 6.670 | 553,504 | +0.17(+2.62%) |
Aug 23, 2021 | 6.200 | 6.660 | 6.190 | 6.500 | 1,128,146 | +0.31(+5.01%) |
Aug 20, 2021 | 5.810 | 6.300 | 5.760 | 6.190 | 806,060 | +0.39(+6.72%) |
Aug 19, 2021 | 5.880 | 6.110 | 5.790 | 5.800 | 685,709 | -0.19(-3.17%) |
Aug 18, 2021 | 6.190 | 6.260 | 5.970 | 5.990 | 569,538 | -0.15(-2.44%) |
Aug 17, 2021 | 6.000 | 6.230 | 5.880 | 6.140 | 683,239 | +0.02(+0.33%) |
Aug 16, 2021 | 6.400 | 6.400 | 6.120 | 6.120 | 930,274 | -0.34(-5.26%) |
Aug 13, 2021 | 6.520 | 6.560 | 6.380 | 6.460 | 488,482 | -0.09(-1.37%) |
Aug 12, 2021 | 6.590 | 6.730 | 6.490 | 6.550 | 582,477 | -0.04(-0.61%) |
Aug 11, 2021 | 6.590 | 6.620 | 6.390 | 6.590 | 625,533 | -0.02(-0.30%) |
Aug 10, 2021 | 6.770 | 6.780 | 6.530 | 6.610 | 480,755 | -0.14(-2.07%) |
Aug 09, 2021 | 6.850 | 7.050 | 6.710 | 6.750 | 855,869 | -0.13(-1.89%) |
Aug 06, 2021 | 7.060 | 7.130 | 6.820 | 6.880 | 376,287 | -0.22(-3.10%) |
Aug 05, 2021 | 6.770 | 7.210 | 6.740 | 7.100 | 768,042 | +0.34(+5.03%) |
Aug 04, 2021 | 6.610 | 6.920 | 6.580 | 6.760 | 467,498 | +0.17(+2.58%) |
Aug 03, 2021 | 6.680 | 6.680 | 6.497 | 6.590 | 617,155 | -0.08(-1.20%) |
Aug 02, 2021 | 6.820 | 6.959 | 6.600 | 6.670 | 707,991 | -0.12(-1.77%) |
Jul 30, 2021 | 6.820 | 6.930 | 6.680 | 6.790 | 586,099 | -0.09(-1.31%) |
Jul 29, 2021 | 6.945 | 7.350 | 6.850 | 6.880 | 984,789 | +0.00(+0.00%) |
Jul 28, 2021 | 6.460 | 7.040 | 6.450 | 6.880 | 872,032 | +0.50(+7.84%) |
Jul 27, 2021 | 6.420 | 6.520 | 6.120 | 6.380 | 895,350 | -0.07(-1.09%) |
Jul 26, 2021 | 6.630 | 6.700 | 6.330 | 6.450 | 701,658 | -0.22(-3.30%) |
Jul 23, 2021 | 6.760 | 6.801 | 6.540 | 6.670 | 493,528 | -0.11(-1.62%) |
Jul 22, 2021 | 7.030 | 7.110 | 6.730 | 6.780 | 523,478 | -0.30(-4.24%) |
Jul 21, 2021 | 7.020 | 7.180 | 6.910 | 7.080 | 765,347 | +0.09(+1.29%) |
Jul 20, 2021 | 6.700 | 7.040 | 6.600 | 6.990 | 618,700 | +0.28(+4.17%) |
Jul 19, 2021 | 6.760 | 6.860 | 6.570 | 6.710 | 972,549 | -0.19(-2.75%) |
Jul 16, 2021 | 6.930 | 6.970 | 6.630 | 6.900 | 744,346 | +0.07(+1.02%) |
Jul 15, 2021 | 7.110 | 7.110 | 6.570 | 6.830 | 1,226,488 | -0.25(-3.53%) |
Jul 14, 2021 | 7.450 | 7.470 | 7.010 | 7.080 | 916,498 | -0.37(-4.97%) |
Jul 13, 2021 | 7.580 | 7.580 | 7.280 | 7.450 | 643,412 | -0.15(-1.97%) |
Jul 12, 2021 | 7.740 | 7.840 | 7.473 | 7.600 | 714,001 | -0.11(-1.43%) |
Jul 09, 2021 | 7.550 | 7.810 | 7.350 | 7.710 | 691,755 | +0.20(+2.66%) |
Jul 08, 2021 | 7.320 | 7.580 | 7.110 | 7.510 | 662,908 | -0.02(-0.27%) |
Jul 07, 2021 | 7.710 | 7.760 | 7.370 | 7.530 | 682,728 | -0.18(-2.33%) |
Jul 06, 2021 | 8.020 | 8.171 | 7.610 | 7.710 | 494,017 | -0.31(-3.87%) |
Jul 02, 2021 | 7.970 | 8.170 | 7.743 | 8.020 | 796,962 | +0.02(+0.25%) |