Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.296 | 6.296 | 5.983 | 6.001 | 1,088,048 | -1.02(-14.50%) |
Sep 29, 2021 | 7.296 | 7.760 | 7.019 | 7.019 | 66,324 | -0.25(-3.44%) |
Sep 28, 2021 | 6.992 | 8.216 | 6.921 | 7.269 | 526,235 | +0.13(+1.88%) |
Sep 27, 2021 | 6.965 | 7.224 | 6.867 | 7.135 | 96,676 | +0.11(+1.52%) |
Sep 24, 2021 | 6.983 | 7.349 | 6.751 | 7.028 | 50,313 | +0.00(+0.00%) |
Sep 23, 2021 | 7.269 | 7.367 | 7.028 | 7.028 | 69,977 | -0.16(-2.24%) |
Sep 22, 2021 | 6.948 | 7.323 | 6.948 | 7.189 | 58,913 | +0.31(+4.55%) |
Sep 21, 2021 | 6.821 | 7.185 | 6.805 | 6.876 | 24,874 | -0.04(-0.65%) |
Sep 20, 2021 | 6.742 | 7.180 | 6.742 | 6.921 | 41,865 | -0.01(-0.13%) |
Sep 17, 2021 | 7.001 | 7.126 | 6.858 | 6.930 | 40,306 | +0.12(+1.70%) |
Sep 16, 2021 | 6.528 | 7.090 | 6.528 | 6.814 | 38,352 | +0.26(+3.95%) |
Sep 15, 2021 | 6.697 | 6.697 | 6.528 | 6.555 | 8,057 | -0.14(-2.13%) |
Sep 14, 2021 | 6.697 | 6.793 | 6.697 | 6.697 | 9,010 | -0.04(-0.66%) |
Sep 13, 2021 | 6.885 | 6.903 | 6.697 | 6.742 | 29,455 | +0.00(+0.00%) |
Sep 10, 2021 | 6.814 | 6.930 | 6.719 | 6.742 | 17,371 | -0.01(-0.13%) |
Sep 09, 2021 | 6.787 | 6.938 | 6.724 | 6.751 | 10,643 | -0.08(-1.18%) |
Sep 08, 2021 | 6.849 | 6.903 | 6.801 | 6.831 | 2,880 | -0.04(-0.52%) |
Sep 07, 2021 | 6.974 | 6.974 | 6.814 | 6.867 | 26,416 | -0.12(-1.66%) |
Sep 03, 2021 | 6.974 | 6.992 | 6.903 | 6.983 | 13,387 | +0.02(+0.26%) |
Sep 02, 2021 | 7.010 | 7.010 | 6.930 | 6.965 | 25,499 | -0.04(-0.51%) |
Sep 01, 2021 | 7.046 | 7.108 | 6.930 | 7.001 | 48,190 | -0.05(-0.76%) |
Aug 31, 2021 | 7.090 | 7.296 | 6.992 | 7.055 | 64,360 | -0.04(-0.50%) |
Aug 30, 2021 | 7.081 | 7.144 | 7.028 | 7.090 | 69,406 | +0.04(+0.51%) |
Aug 27, 2021 | 7.117 | 7.144 | 6.983 | 7.055 | 150,025 | +0.07(+1.02%) |
Aug 26, 2021 | 6.930 | 7.090 | 6.930 | 6.983 | 23,318 | +0.02(+0.26%) |
Aug 25, 2021 | 6.948 | 7.028 | 6.948 | 6.965 | 8,071 | -0.00(-0.00%) |
Aug 24, 2021 | 7.001 | 7.126 | 6.921 | 6.965 | 47,149 | -0.04(-0.51%) |
Aug 23, 2021 | 7.144 | 7.144 | 6.965 | 7.001 | 24,857 | +0.01(+0.13%) |
Aug 20, 2021 | 7.108 | 7.117 | 6.965 | 6.992 | 21,567 | -0.01(-0.13%) |
Aug 19, 2021 | 7.081 | 7.081 | 6.983 | 7.001 | 13,066 | +0.00(+0.00%) |
Aug 18, 2021 | 7.108 | 7.108 | 6.965 | 7.001 | 12,473 | -0.02(-0.25%) |
Aug 17, 2021 | 7.019 | 7.117 | 6.992 | 7.019 | 16,533 | -0.07(-1.01%) |
Aug 16, 2021 | 7.108 | 7.108 | 7.001 | 7.090 | 13,313 | +0.01(+0.16%) |
Aug 13, 2021 | 7.197 | 7.197 | 6.957 | 7.079 | 23,119 | -0.13(-1.76%) |
Aug 12, 2021 | 7.046 | 7.308 | 6.966 | 7.206 | 54,948 | +0.23(+3.31%) |
Aug 11, 2021 | 7.197 | 7.356 | 6.939 | 6.975 | 75,076 | +0.28(+4.11%) |
Aug 10, 2021 | 6.744 | 6.851 | 6.700 | 6.700 | 20,401 | -0.04(-0.53%) |
Aug 09, 2021 | 6.993 | 6.993 | 6.700 | 6.735 | 19,646 | -0.18(-2.57%) |
Aug 06, 2021 | 6.913 | 7.174 | 6.877 | 6.913 | 7,633 | -0.01(-0.13%) |
Aug 05, 2021 | 6.913 | 6.948 | 6.702 | 6.922 | 6,177 | -0.03(-0.45%) |
Aug 04, 2021 | 6.922 | 7.339 | 6.839 | 6.953 | 98,219 | +0.11(+1.62%) |
Aug 03, 2021 | 6.478 | 7.028 | 6.478 | 6.842 | 150,160 | +0.41(+6.34%) |
Aug 02, 2021 | 6.301 | 6.460 | 6.301 | 6.434 | 9,793 | +0.09(+1.34%) |
Jul 30, 2021 | 6.469 | 6.469 | 6.327 | 6.348 | 3,574 | -0.09(-1.33%) |
Jul 29, 2021 | 6.389 | 6.451 | 6.389 | 6.434 | 6,591 | +0.05(+0.83%) |
Jul 28, 2021 | 6.389 | 6.389 | 6.265 | 6.380 | 2,846 | +0.04(+0.71%) |
Jul 27, 2021 | 6.309 | 6.345 | 6.256 | 6.335 | 4,322 | +0.08(+1.27%) |
Jul 26, 2021 | 6.301 | 6.361 | 6.256 | 6.256 | 3,025 | +0.03(+0.43%) |
Jul 23, 2021 | 6.317 | 6.327 | 6.222 | 6.230 | 7,118 | -0.11(-1.68%) |
Jul 22, 2021 | 6.345 | 6.345 | 6.221 | 6.336 | 4,423 | +0.07(+1.13%) |
Jul 21, 2021 | 6.256 | 6.372 | 6.256 | 6.265 | 16,378 | +0.10(+1.58%) |
Jul 20, 2021 | 6.292 | 6.292 | 6.167 | 6.167 | 12,496 | +0.02(+0.29%) |
Jul 19, 2021 | 6.123 | 6.234 | 6.123 | 6.150 | 22,480 | -0.06(-1.00%) |
Jul 16, 2021 | 6.247 | 6.247 | 6.176 | 6.212 | 5,614 | -0.06(-0.96%) |
Jul 15, 2021 | 6.256 | 6.283 | 6.247 | 6.272 | 6,080 | +0.07(+1.11%) |
Jul 14, 2021 | 5.866 | 5.866 | 5.866 | 6.203 | 6,581 | -0.02(-0.29%) |
Jul 13, 2021 | 6.369 | 6.372 | 6.221 | 6.221 | 11,206 | -0.08(-1.27%) |
Jul 12, 2021 | 6.283 | 6.301 | 6.221 | 6.301 | 10,005 | -0.03(-0.42%) |
Jul 09, 2021 | 6.123 | 6.363 | 6.052 | 6.327 | 88,744 | +0.38(+6.42%) |
Jul 08, 2021 | 5.768 | 6.070 | 5.768 | 5.946 | 31,274 | +0.04(+0.75%) |
Jul 07, 2021 | 6.088 | 6.309 | 5.875 | 5.901 | 49,516 | -0.23(-3.76%) |
Jul 06, 2021 | 6.487 | 6.531 | 6.123 | 6.132 | 54,398 | -0.28(-4.43%) |
Jul 02, 2021 | 5.883 | 6.877 | 5.883 | 6.416 | 480,935 | +0.55(+9.38%) |