Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.102 | 7.145 | 7.000 | 7.034 | 863,725 | -0.03(-0.36%) |
Sep 29, 2021 | 7.042 | 7.085 | 6.880 | 7.059 | 649,325 | +0.04(+0.61%) |
Sep 28, 2021 | 7.119 | 7.272 | 7.000 | 7.017 | 842,086 | +0.01(+0.12%) |
Sep 27, 2021 | 6.889 | 7.106 | 6.812 | 7.008 | 976,648 | +0.33(+4.98%) |
Sep 24, 2021 | 6.744 | 6.821 | 6.667 | 6.676 | 604,942 | -0.13(-1.88%) |
Sep 23, 2021 | 6.607 | 6.838 | 6.522 | 6.804 | 617,785 | +0.26(+3.91%) |
Sep 22, 2021 | 6.625 | 6.735 | 6.539 | 6.548 | 683,813 | +0.05(+0.79%) |
Sep 21, 2021 | 6.565 | 6.582 | 6.373 | 6.497 | 713,991 | +0.02(+0.26%) |
Sep 20, 2021 | 6.488 | 6.556 | 6.366 | 6.480 | 906,893 | -0.26(-3.80%) |
Sep 17, 2021 | 6.531 | 6.761 | 6.514 | 6.735 | 4,527,581 | +0.16(+2.46%) |
Sep 16, 2021 | 6.752 | 6.757 | 6.531 | 6.573 | 644,016 | -0.20(-2.90%) |
Sep 15, 2021 | 6.556 | 6.804 | 6.556 | 6.769 | 968,905 | +0.29(+4.47%) |
Sep 14, 2021 | 6.650 | 6.650 | 6.437 | 6.480 | 834,092 | -0.09(-1.30%) |
Sep 13, 2021 | 6.360 | 6.595 | 6.360 | 6.565 | 767,542 | +0.29(+4.62%) |
Sep 10, 2021 | 6.301 | 6.343 | 6.190 | 6.275 | 1,028,848 | +0.05(+0.82%) |
Sep 09, 2021 | 6.215 | 6.373 | 6.147 | 6.224 | 1,368,480 | -0.02(-0.27%) |
Sep 08, 2021 | 6.522 | 6.590 | 6.232 | 6.241 | 1,000,050 | -0.27(-4.19%) |
Sep 07, 2021 | 6.548 | 6.654 | 6.480 | 6.514 | 1,320,002 | -0.09(-1.29%) |
Sep 03, 2021 | 6.616 | 6.616 | 6.492 | 6.599 | 791,123 | -0.02(-0.26%) |
Sep 02, 2021 | 6.650 | 6.676 | 6.565 | 6.616 | 1,015,775 | +0.04(+0.65%) |
Sep 01, 2021 | 6.582 | 6.625 | 6.522 | 6.573 | 808,620 | +0.03(+0.39%) |
Aug 31, 2021 | 6.607 | 6.684 | 6.548 | 6.548 | 1,818,796 | -0.06(-0.90%) |
Aug 30, 2021 | 6.795 | 6.795 | 6.582 | 6.607 | 521,914 | -0.13(-1.90%) |
Aug 27, 2021 | 6.616 | 6.787 | 6.565 | 6.735 | 731,849 | +0.22(+3.40%) |
Aug 26, 2021 | 6.607 | 6.676 | 6.505 | 6.514 | 499,192 | -0.16(-2.43%) |
Aug 25, 2021 | 6.590 | 6.701 | 6.531 | 6.676 | 620,422 | +0.13(+1.95%) |
Aug 24, 2021 | 6.505 | 6.625 | 6.488 | 6.548 | 605,080 | +0.10(+1.59%) |
Aug 23, 2021 | 6.386 | 6.488 | 6.360 | 6.445 | 831,718 | +0.22(+3.56%) |
Aug 20, 2021 | 6.070 | 6.232 | 6.045 | 6.224 | 670,230 | +0.07(+1.11%) |
Aug 19, 2021 | 6.224 | 6.283 | 6.070 | 6.156 | 1,107,246 | -0.20(-3.22%) |
Aug 18, 2021 | 6.539 | 6.582 | 6.360 | 6.360 | 598,578 | -0.16(-2.48%) |
Aug 17, 2021 | 6.573 | 6.659 | 6.420 | 6.522 | 654,235 | -0.09(-1.42%) |
Aug 16, 2021 | 6.701 | 6.735 | 6.573 | 6.616 | 947,160 | -0.18(-2.63%) |
Aug 13, 2021 | 6.889 | 6.889 | 6.778 | 6.795 | 512,101 | -0.10(-1.48%) |
Aug 12, 2021 | 6.957 | 7.008 | 6.774 | 6.897 | 485,004 | -0.06(-0.86%) |
Aug 11, 2021 | 6.838 | 6.983 | 6.740 | 6.957 | 841,091 | +0.11(+1.62%) |
Aug 10, 2021 | 6.744 | 6.931 | 6.744 | 6.846 | 680,648 | +0.11(+1.65%) |
Aug 09, 2021 | 6.769 | 6.791 | 6.642 | 6.735 | 735,433 | -0.22(-3.19%) |
Aug 06, 2021 | 6.974 | 7.021 | 6.863 | 6.957 | 490,265 | +0.11(+1.56%) |
Aug 05, 2021 | 6.792 | 6.909 | 6.758 | 6.850 | 544,922 | +0.10(+1.49%) |
Aug 04, 2021 | 6.951 | 6.984 | 6.716 | 6.750 | 856,350 | -0.37(-5.18%) |
Aug 03, 2021 | 6.934 | 7.118 | 6.809 | 7.118 | 1,481,585 | +0.16(+2.29%) |
Aug 02, 2021 | 7.219 | 7.441 | 6.934 | 6.959 | 1,081,774 | -0.25(-3.48%) |
Jul 30, 2021 | 7.353 | 7.353 | 7.064 | 7.211 | 897,694 | -0.13(-1.82%) |
Jul 29, 2021 | 7.252 | 7.353 | 7.135 | 7.345 | 849,539 | +0.23(+3.18%) |
Jul 28, 2021 | 7.160 | 7.202 | 6.976 | 7.118 | 587,755 | +0.03(+0.47%) |
Jul 27, 2021 | 7.102 | 7.127 | 6.984 | 7.085 | 813,891 | -0.11(-1.51%) |
Jul 26, 2021 | 6.951 | 7.202 | 6.951 | 7.194 | 897,761 | +0.32(+4.63%) |
Jul 23, 2021 | 6.968 | 6.968 | 6.809 | 6.876 | 501,724 | -0.01(-0.12%) |
Jul 22, 2021 | 7.026 | 7.026 | 6.783 | 6.884 | 558,821 | -0.15(-2.14%) |
Jul 21, 2021 | 6.943 | 7.110 | 6.943 | 7.035 | 586,961 | +0.26(+3.83%) |
Jul 20, 2021 | 6.658 | 6.871 | 6.591 | 6.775 | 1,199,819 | +0.13(+2.02%) |
Jul 19, 2021 | 6.700 | 6.758 | 6.402 | 6.641 | 1,382,653 | -0.25(-3.65%) |
Jul 16, 2021 | 7.135 | 7.135 | 6.850 | 6.892 | 1,062,893 | -0.15(-2.14%) |
Jul 15, 2021 | 7.077 | 7.219 | 7.043 | 7.043 | 891,725 | -0.11(-1.52%) |
Jul 14, 2021 | 7.278 | 7.412 | 7.084 | 7.152 | 1,096,664 | -0.12(-1.61%) |
Jul 13, 2021 | 7.286 | 7.328 | 7.194 | 7.269 | 1,027,135 | -0.08(-1.03%) |
Jul 12, 2021 | 7.269 | 7.370 | 7.127 | 7.345 | 658,538 | +0.08(+1.04%) |
Jul 09, 2021 | 7.135 | 7.307 | 7.060 | 7.269 | 772,365 | +0.29(+4.20%) |
Jul 08, 2021 | 6.909 | 7.060 | 6.842 | 6.976 | 831,160 | -0.06(-0.83%) |
Jul 07, 2021 | 7.152 | 7.269 | 6.968 | 7.035 | 1,106,318 | -0.16(-2.21%) |
Jul 06, 2021 | 7.487 | 7.504 | 7.118 | 7.194 | 969,817 | -0.31(-4.13%) |
Jul 02, 2021 | 7.671 | 7.671 | 7.470 | 7.504 | 537,972 | -0.19(-2.50%) |