Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.620 | 6.980 | 6.610 | 6.880 | 1,194,658 | +0.26(+3.93%) |
Sep 29, 2021 | 6.700 | 6.760 | 6.550 | 6.620 | 1,250,665 | -0.10(-1.49%) |
Sep 28, 2021 | 6.540 | 6.730 | 6.480 | 6.720 | 1,102,798 | +0.11(+1.66%) |
Sep 27, 2021 | 6.600 | 6.855 | 6.520 | 6.610 | 772,472 | -0.06(-0.90%) |
Sep 24, 2021 | 6.530 | 6.790 | 6.530 | 6.670 | 635,784 | -0.04(-0.60%) |
Sep 23, 2021 | 6.760 | 6.800 | 6.668 | 6.710 | 687,233 | -0.09(-1.32%) |
Sep 22, 2021 | 6.730 | 6.980 | 6.730 | 6.800 | 621,400 | +0.09(+1.34%) |
Sep 21, 2021 | 6.800 | 6.860 | 6.700 | 6.710 | 647,897 | -0.02(-0.30%) |
Sep 20, 2021 | 6.750 | 6.775 | 6.580 | 6.730 | 863,491 | -0.10(-1.46%) |
Sep 17, 2021 | 6.950 | 6.950 | 6.755 | 6.830 | 3,302,692 | -0.14(-2.01%) |
Sep 16, 2021 | 6.990 | 7.010 | 6.835 | 6.970 | 1,335,665 | -0.20(-2.79%) |
Sep 15, 2021 | 7.100 | 7.185 | 7.060 | 7.170 | 622,904 | +0.04(+0.56%) |
Sep 14, 2021 | 7.200 | 7.230 | 7.071 | 7.130 | 664,744 | -0.01(-0.14%) |
Sep 13, 2021 | 6.930 | 7.238 | 6.890 | 7.140 | 692,721 | +0.19(+2.73%) |
Sep 10, 2021 | 7.130 | 7.145 | 6.950 | 6.950 | 535,480 | -0.14(-1.97%) |
Sep 09, 2021 | 7.200 | 7.210 | 7.090 | 7.090 | 846,764 | -0.05(-0.70%) |
Sep 08, 2021 | 7.090 | 7.230 | 7.000 | 7.140 | 547,903 | +0.07(+0.99%) |
Sep 07, 2021 | 7.190 | 7.270 | 7.050 | 7.070 | 625,443 | -0.25(-3.42%) |
Sep 03, 2021 | 7.150 | 7.405 | 7.150 | 7.320 | 720,955 | +0.25(+3.54%) |
Sep 02, 2021 | 7.070 | 7.165 | 7.020 | 7.070 | 417,434 | +0.00(+0.00%) |
Sep 01, 2021 | 7.210 | 7.250 | 6.980 | 7.070 | 923,505 | -0.16(-2.21%) |
Aug 31, 2021 | 7.130 | 7.240 | 7.050 | 7.230 | 557,654 | +0.15(+2.12%) |
Aug 30, 2021 | 7.290 | 7.290 | 7.015 | 7.080 | 777,959 | -0.19(-2.61%) |
Aug 27, 2021 | 6.960 | 7.295 | 6.930 | 7.270 | 868,739 | +0.32(+4.60%) |
Aug 26, 2021 | 6.940 | 7.010 | 6.845 | 6.950 | 658,695 | -0.05(-0.71%) |
Aug 25, 2021 | 7.090 | 7.100 | 6.905 | 7.000 | 439,890 | -0.16(-2.23%) |
Aug 24, 2021 | 7.180 | 7.270 | 7.120 | 7.160 | 446,101 | +0.00(+0.00%) |
Aug 23, 2021 | 6.950 | 7.160 | 6.940 | 7.160 | 881,579 | +0.27(+3.92%) |
Aug 20, 2021 | 6.750 | 6.980 | 6.710 | 6.890 | 629,003 | +0.06(+0.88%) |
Aug 19, 2021 | 6.990 | 6.990 | 6.740 | 6.830 | 876,801 | -0.16(-2.29%) |
Aug 18, 2021 | 7.160 | 7.220 | 6.905 | 6.990 | 707,628 | -0.24(-3.32%) |
Aug 17, 2021 | 7.280 | 7.400 | 7.150 | 7.230 | 486,997 | -0.10(-1.36%) |
Aug 16, 2021 | 7.380 | 7.410 | 7.290 | 7.330 | 320,912 | -0.07(-0.95%) |
Aug 13, 2021 | 7.340 | 7.540 | 7.320 | 7.400 | 655,784 | +0.17(+2.35%) |
Aug 12, 2021 | 7.400 | 7.470 | 7.190 | 7.230 | 757,983 | -0.25(-3.34%) |
Aug 11, 2021 | 7.400 | 7.500 | 7.340 | 7.480 | 538,066 | +0.20(+2.75%) |
Aug 10, 2021 | 7.270 | 7.410 | 7.250 | 7.280 | 589,756 | -0.02(-0.27%) |
Aug 09, 2021 | 7.370 | 7.485 | 7.300 | 7.300 | 543,196 | -0.17(-2.28%) |
Aug 06, 2021 | 7.390 | 7.530 | 7.280 | 7.470 | 634,933 | -0.11(-1.45%) |
Aug 05, 2021 | 7.600 | 7.675 | 7.490 | 7.580 | 471,436 | -0.03(-0.39%) |
Aug 04, 2021 | 7.850 | 7.960 | 7.620 | 7.610 | 686,827 | -0.18(-2.31%) |
Aug 03, 2021 | 7.690 | 7.800 | 7.630 | 7.790 | 777,322 | +0.07(+0.91%) |
Aug 02, 2021 | 7.850 | 7.865 | 7.675 | 7.720 | 955,349 | -0.10(-1.28%) |
Jul 30, 2021 | 7.940 | 8.080 | 7.760 | 7.820 | 651,601 | -0.20(-2.49%) |
Jul 29, 2021 | 7.980 | 8.180 | 7.980 | 8.020 | 848,972 | +0.15(+1.91%) |
Jul 28, 2021 | 7.750 | 7.895 | 7.690 | 7.870 | 818,756 | +0.11(+1.42%) |
Jul 27, 2021 | 7.790 | 7.820 | 7.647 | 7.760 | 494,266 | -0.04(-0.51%) |
Jul 26, 2021 | 7.680 | 7.860 | 7.680 | 7.800 | 630,372 | +0.14(+1.83%) |
Jul 23, 2021 | 7.690 | 7.690 | 7.560 | 7.660 | 335,529 | -0.05(-0.65%) |
Jul 22, 2021 | 7.740 | 7.830 | 7.590 | 7.710 | 499,649 | -0.14(-1.78%) |
Jul 21, 2021 | 7.550 | 7.880 | 7.550 | 7.850 | 629,631 | +0.25(+3.29%) |
Jul 20, 2021 | 7.650 | 7.790 | 7.580 | 7.600 | 782,005 | -0.04(-0.52%) |
Jul 19, 2021 | 7.750 | 7.880 | 7.534 | 7.640 | 1,095,736 | -0.32(-4.02%) |
Jul 16, 2021 | 8.210 | 8.250 | 7.950 | 7.960 | 819,314 | -0.25(-3.05%) |
Jul 15, 2021 | 8.200 | 8.290 | 8.100 | 8.210 | 798,387 | +0.01(+0.12%) |
Jul 14, 2021 | 8.410 | 8.490 | 8.190 | 8.200 | 832,037 | -0.02(-0.24%) |
Jul 13, 2021 | 8.170 | 8.420 | 8.170 | 8.220 | 918,599 | +0.01(+0.12%) |
Jul 12, 2021 | 8.330 | 8.409 | 8.190 | 8.210 | 613,334 | -0.16(-1.91%) |
Jul 09, 2021 | 8.210 | 8.445 | 8.188 | 8.370 | 538,347 | +0.24(+2.95%) |
Jul 08, 2021 | 8.380 | 8.430 | 8.090 | 8.130 | 833,185 | -0.34(-4.01%) |
Jul 07, 2021 | 8.430 | 8.500 | 8.325 | 8.470 | 789,784 | +0.06(+0.71%) |
Jul 06, 2021 | 8.760 | 8.840 | 8.280 | 8.410 | 784,112 | -0.14(-1.64%) |
Jul 02, 2021 | 8.180 | 8.627 | 8.120 | 8.550 | 1,677,233 | +0.53(+6.61%) |