Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.840 | 6.900 | 6.690 | 6.710 | 277,465 | -0.13(-1.90%) |
Sep 29, 2021 | 7.020 | 7.090 | 6.795 | 6.840 | 200,778 | -0.15(-2.15%) |
Sep 28, 2021 | 7.180 | 7.180 | 6.930 | 6.990 | 360,765 | -0.15(-2.10%) |
Sep 27, 2021 | 6.870 | 7.190 | 6.850 | 7.140 | 293,433 | +0.23(+3.33%) |
Sep 24, 2021 | 6.960 | 7.105 | 6.880 | 6.910 | 322,789 | -0.09(-1.29%) |
Sep 23, 2021 | 6.720 | 7.030 | 6.701 | 7.000 | 359,643 | +0.31(+4.63%) |
Sep 22, 2021 | 6.800 | 6.830 | 6.640 | 6.690 | 485,168 | -0.10(-1.55%) |
Sep 21, 2021 | 6.880 | 6.950 | 6.700 | 6.795 | 571,779 | +0.08(+1.12%) |
Sep 20, 2021 | 6.850 | 6.900 | 6.600 | 6.720 | 381,800 | -0.27(-3.86%) |
Sep 17, 2021 | 6.870 | 7.010 | 6.800 | 6.990 | 312,737 | +0.12(+1.75%) |
Sep 16, 2021 | 6.800 | 6.970 | 6.640 | 6.870 | 332,040 | +0.06(+0.88%) |
Sep 15, 2021 | 6.810 | 6.880 | 6.654 | 6.810 | 336,406 | +0.02(+0.29%) |
Sep 14, 2021 | 6.950 | 7.020 | 6.720 | 6.790 | 315,113 | -0.16(-2.30%) |
Sep 13, 2021 | 7.140 | 7.220 | 6.740 | 6.950 | 629,547 | -0.18(-2.52%) |
Sep 10, 2021 | 7.250 | 7.265 | 7.050 | 7.130 | 346,207 | -0.09(-1.25%) |
Sep 09, 2021 | 7.170 | 7.370 | 7.080 | 7.220 | 379,689 | +0.07(+0.98%) |
Sep 08, 2021 | 7.200 | 7.350 | 7.130 | 7.150 | 424,149 | -0.11(-1.52%) |
Sep 07, 2021 | 7.150 | 7.420 | 7.150 | 7.260 | 1,148,047 | +0.14(+1.97%) |
Sep 03, 2021 | 7.150 | 7.450 | 7.040 | 7.120 | 1,237,344 | -0.01(-0.14%) |
Sep 02, 2021 | 7.300 | 7.360 | 6.970 | 7.130 | 1,549,288 | -0.16(-2.19%) |
Sep 01, 2021 | 7.760 | 8.070 | 7.230 | 7.290 | 4,070,755 | -0.84(-10.33%) |
Aug 31, 2021 | 12.01 | 12.61 | 7.930 | 8.130 | 103,049,224 | +1.14(+16.31%) |
Aug 30, 2021 | 6.880 | 7.210 | 6.800 | 6.990 | 142,882 | +0.05(+0.72%) |
Aug 27, 2021 | 7.040 | 7.130 | 6.920 | 6.940 | 100,518 | -0.06(-0.86%) |
Aug 26, 2021 | 6.750 | 7.140 | 6.740 | 7.000 | 160,521 | +0.22(+3.24%) |
Aug 25, 2021 | 6.850 | 7.090 | 6.670 | 6.780 | 217,934 | -0.07(-1.02%) |
Aug 24, 2021 | 6.730 | 6.950 | 6.730 | 6.850 | 150,743 | +0.13(+1.93%) |
Aug 23, 2021 | 6.530 | 6.840 | 6.500 | 6.720 | 186,244 | +0.22(+3.38%) |
Aug 20, 2021 | 6.340 | 6.550 | 6.220 | 6.500 | 76,822 | +0.21(+3.34%) |
Aug 19, 2021 | 6.170 | 6.510 | 6.130 | 6.290 | 98,405 | +0.09(+1.45%) |
Aug 18, 2021 | 6.470 | 6.525 | 6.200 | 6.200 | 224,594 | -0.33(-5.05%) |
Aug 17, 2021 | 6.410 | 6.600 | 6.340 | 6.530 | 127,351 | +0.04(+0.62%) |
Aug 16, 2021 | 6.600 | 6.645 | 6.350 | 6.490 | 151,553 | -0.15(-2.26%) |
Aug 13, 2021 | 6.790 | 6.910 | 6.610 | 6.640 | 107,594 | -0.18(-2.64%) |
Aug 12, 2021 | 6.710 | 6.840 | 6.620 | 6.820 | 81,942 | +0.11(+1.64%) |
Aug 11, 2021 | 6.830 | 6.890 | 6.560 | 6.710 | 175,183 | -0.18(-2.61%) |
Aug 10, 2021 | 7.100 | 7.235 | 6.890 | 6.890 | 121,095 | -0.27(-3.77%) |
Aug 09, 2021 | 7.170 | 7.360 | 7.160 | 7.160 | 99,585 | -0.07(-0.97%) |
Aug 06, 2021 | 7.150 | 7.330 | 7.020 | 7.230 | 77,243 | +0.11(+1.54%) |
Aug 05, 2021 | 6.940 | 7.270 | 6.880 | 7.120 | 103,834 | +0.10(+1.42%) |
Aug 04, 2021 | 7.020 | 7.340 | 7.020 | 7.020 | 149,317 | -0.11(-1.54%) |
Aug 03, 2021 | 7.160 | 7.220 | 6.990 | 7.130 | 134,951 | -0.06(-0.83%) |
Aug 02, 2021 | 7.230 | 7.306 | 7.070 | 7.190 | 138,096 | -0.04(-0.55%) |
Jul 30, 2021 | 7.140 | 7.410 | 7.020 | 7.230 | 300,020 | +0.12(+1.69%) |
Jul 29, 2021 | 7.520 | 7.600 | 6.959 | 7.110 | 384,593 | -0.26(-3.53%) |
Jul 28, 2021 | 7.180 | 7.479 | 7.160 | 7.370 | 265,806 | +0.21(+2.93%) |
Jul 27, 2021 | 7.250 | 7.450 | 6.940 | 7.160 | 443,349 | +0.04(+0.56%) |
Jul 26, 2021 | 7.560 | 7.560 | 7.094 | 7.120 | 145,647 | -0.34(-4.56%) |
Jul 23, 2021 | 7.540 | 7.600 | 7.282 | 7.460 | 181,957 | -0.01(-0.13%) |
Jul 22, 2021 | 7.600 | 7.720 | 7.460 | 7.470 | 114,372 | -0.13(-1.71%) |
Jul 21, 2021 | 7.590 | 7.600 | 7.360 | 7.600 | 101,270 | -0.03(-0.39%) |
Jul 20, 2021 | 7.380 | 7.690 | 7.285 | 7.630 | 130,737 | +0.28(+3.81%) |
Jul 19, 2021 | 7.260 | 7.480 | 7.150 | 7.350 | 94,482 | -0.04(-0.54%) |
Jul 16, 2021 | 7.450 | 7.520 | 7.290 | 7.390 | 87,177 | -0.05(-0.67%) |
Jul 15, 2021 | 7.640 | 7.640 | 7.260 | 7.440 | 104,841 | -0.17(-2.23%) |
Jul 14, 2021 | 7.940 | 7.940 | 7.600 | 7.610 | 173,301 | -0.27(-3.43%) |
Jul 13, 2021 | 8.280 | 8.300 | 7.841 | 7.880 | 237,285 | -0.36(-4.37%) |
Jul 12, 2021 | 8.140 | 8.300 | 7.990 | 8.240 | 235,693 | +0.16(+1.98%) |
Jul 09, 2021 | 7.779 | 8.140 | 7.779 | 8.080 | 199,770 | +0.16(+2.02%) |
Jul 08, 2021 | 7.810 | 7.970 | 7.620 | 7.920 | 249,295 | -0.07(-0.88%) |
Jul 07, 2021 | 8.000 | 8.250 | 7.750 | 7.990 | 243,714 | +0.04(+0.50%) |
Jul 06, 2021 | 8.420 | 8.420 | 7.850 | 7.950 | 486,633 | -0.39(-4.68%) |
Jul 02, 2021 | 7.920 | 8.480 | 7.849 | 8.340 | 507,771 | +0.42(+5.30%) |