Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.000 | 6.180 | 5.920 | 6.160 | 2,009,828 | +0.18(+3.01%) |
Sep 29, 2021 | 6.180 | 6.330 | 5.950 | 5.980 | 2,934,354 | -0.22(-3.55%) |
Sep 28, 2021 | 6.720 | 6.840 | 6.190 | 6.200 | 2,758,348 | -0.64(-9.36%) |
Sep 27, 2021 | 6.210 | 6.928 | 6.150 | 6.840 | 3,385,248 | +0.65(+10.50%) |
Sep 24, 2021 | 6.450 | 6.450 | 6.160 | 6.190 | 1,273,815 | -0.26(-4.03%) |
Sep 23, 2021 | 6.350 | 6.518 | 6.210 | 6.450 | 2,649,819 | +0.16(+2.54%) |
Sep 22, 2021 | 6.220 | 6.400 | 6.199 | 6.290 | 1,583,031 | +0.13(+2.11%) |
Sep 21, 2021 | 6.110 | 6.260 | 6.070 | 6.160 | 1,573,272 | +0.04(+0.65%) |
Sep 20, 2021 | 6.250 | 6.360 | 6.000 | 6.120 | 2,480,413 | -0.41(-6.28%) |
Sep 17, 2021 | 6.240 | 6.530 | 6.190 | 6.530 | 2,798,821 | +0.31(+4.98%) |
Sep 16, 2021 | 6.080 | 6.250 | 5.950 | 6.220 | 1,446,700 | +0.11(+1.80%) |
Sep 15, 2021 | 6.120 | 6.215 | 6.060 | 6.110 | 1,348,321 | -0.07(-1.13%) |
Sep 14, 2021 | 6.420 | 6.460 | 6.110 | 6.180 | 1,047,960 | -0.18(-2.83%) |
Sep 13, 2021 | 6.310 | 6.445 | 6.150 | 6.360 | 1,447,375 | +0.06(+0.95%) |
Sep 10, 2021 | 6.560 | 6.600 | 6.280 | 6.300 | 1,243,891 | -0.24(-3.67%) |
Sep 09, 2021 | 6.460 | 6.675 | 6.400 | 6.540 | 1,373,642 | +0.04(+0.62%) |
Sep 08, 2021 | 6.710 | 6.760 | 6.310 | 6.500 | 1,513,638 | -0.27(-3.99%) |
Sep 07, 2021 | 6.740 | 7.020 | 6.720 | 6.770 | 1,643,832 | -0.02(-0.29%) |
Sep 03, 2021 | 6.780 | 6.840 | 6.580 | 6.790 | 1,141,930 | +0.01(+0.15%) |
Sep 02, 2021 | 6.810 | 6.970 | 6.740 | 6.780 | 1,326,061 | +0.02(+0.30%) |
Sep 01, 2021 | 6.740 | 6.915 | 6.630 | 6.760 | 1,565,889 | -0.04(-0.59%) |
Aug 31, 2021 | 6.720 | 6.945 | 6.670 | 6.800 | 1,372,814 | +0.07(+1.04%) |
Aug 30, 2021 | 6.820 | 6.880 | 6.640 | 6.730 | 1,270,933 | -0.08(-1.17%) |
Aug 27, 2021 | 6.700 | 7.000 | 6.620 | 6.810 | 1,794,930 | +0.15(+2.25%) |
Aug 26, 2021 | 6.670 | 7.100 | 6.610 | 6.660 | 3,129,195 | +0.00(+0.00%) |
Aug 25, 2021 | 6.730 | 6.800 | 6.480 | 6.660 | 2,192,211 | -0.08(-1.19%) |
Aug 24, 2021 | 6.190 | 6.760 | 6.190 | 6.740 | 5,183,114 | +0.52(+8.36%) |
Aug 23, 2021 | 5.910 | 6.230 | 5.860 | 6.220 | 3,797,530 | +0.38(+6.51%) |
Aug 20, 2021 | 5.660 | 6.000 | 5.606 | 5.840 | 2,128,214 | +0.20(+3.55%) |
Aug 19, 2021 | 5.600 | 5.740 | 5.490 | 5.640 | 2,937,885 | +0.02(+0.36%) |
Aug 18, 2021 | 5.650 | 5.800 | 5.550 | 5.620 | 2,162,883 | -0.04(-0.71%) |
Aug 17, 2021 | 5.740 | 5.750 | 5.420 | 5.660 | 4,855,333 | -0.16(-2.75%) |
Aug 16, 2021 | 5.870 | 6.050 | 5.740 | 5.820 | 3,742,156 | -0.30(-4.90%) |
Aug 13, 2021 | 6.630 | 6.630 | 6.060 | 6.120 | 7,108,738 | -0.98(-13.80%) |
Aug 12, 2021 | 7.030 | 7.150 | 6.900 | 7.100 | 2,167,666 | +0.00(+0.00%) |
Aug 11, 2021 | 7.360 | 7.360 | 6.850 | 7.100 | 2,225,913 | -0.27(-3.66%) |
Aug 10, 2021 | 7.060 | 7.450 | 7.030 | 7.370 | 3,594,235 | +0.45(+6.50%) |
Aug 09, 2021 | 6.910 | 7.080 | 6.870 | 6.920 | 2,147,256 | -0.02(-0.29%) |
Aug 06, 2021 | 6.730 | 6.989 | 6.710 | 6.940 | 1,790,898 | +0.27(+4.05%) |
Aug 05, 2021 | 6.560 | 6.760 | 6.490 | 6.670 | 1,460,198 | +0.11(+1.68%) |
Aug 04, 2021 | 6.580 | 6.840 | 6.480 | 6.560 | 2,180,791 | -0.09(-1.35%) |
Aug 03, 2021 | 6.870 | 6.915 | 6.525 | 6.650 | 1,874,411 | -0.23(-3.34%) |
Aug 02, 2021 | 7.050 | 7.215 | 6.860 | 6.880 | 1,593,932 | -0.10(-1.43%) |
Jul 30, 2021 | 6.820 | 7.140 | 6.760 | 6.980 | 1,352,854 | +0.14(+2.05%) |
Jul 29, 2021 | 7.000 | 7.130 | 6.840 | 6.840 | 1,832,927 | -0.14(-2.01%) |
Jul 28, 2021 | 6.630 | 7.079 | 6.630 | 6.980 | 2,093,433 | +0.37(+5.60%) |
Jul 27, 2021 | 6.810 | 6.850 | 6.449 | 6.610 | 2,468,242 | -0.24(-3.50%) |
Jul 26, 2021 | 6.670 | 7.055 | 6.670 | 6.850 | 1,707,365 | +0.12(+1.78%) |
Jul 23, 2021 | 6.900 | 6.900 | 6.610 | 6.730 | 1,698,048 | -0.24(-3.44%) |
Jul 22, 2021 | 7.270 | 7.380 | 6.950 | 6.970 | 2,336,539 | -0.10(-1.41%) |
Jul 21, 2021 | 6.820 | 7.130 | 6.820 | 7.070 | 1,953,651 | +0.25(+3.67%) |
Jul 20, 2021 | 6.870 | 6.920 | 6.562 | 6.820 | 2,071,396 | -0.01(-0.15%) |
Jul 19, 2021 | 6.480 | 6.940 | 6.440 | 6.830 | 2,418,593 | +0.14(+2.09%) |
Jul 16, 2021 | 6.870 | 6.950 | 6.600 | 6.690 | 2,185,356 | -0.16(-2.34%) |
Jul 15, 2021 | 6.650 | 7.040 | 6.580 | 6.850 | 2,106,224 | +0.15(+2.24%) |
Jul 14, 2021 | 6.910 | 7.050 | 6.595 | 6.700 | 2,841,478 | -0.08(-1.18%) |
Jul 13, 2021 | 6.990 | 7.070 | 6.690 | 6.780 | 2,275,443 | -0.21(-3.00%) |
Jul 12, 2021 | 7.220 | 7.298 | 6.890 | 6.990 | 2,583,506 | -0.26(-3.59%) |
Jul 09, 2021 | 7.590 | 7.600 | 7.160 | 7.250 | 4,362,329 | -0.45(-5.84%) |
Jul 08, 2021 | 7.520 | 7.860 | 7.485 | 7.700 | 2,143,779 | -0.20(-2.53%) |
Jul 07, 2021 | 7.770 | 7.919 | 7.390 | 7.900 | 3,386,163 | +0.07(+0.89%) |
Jul 06, 2021 | 7.780 | 8.119 | 7.570 | 7.830 | 2,203,679 | +0.02(+0.26%) |
Jul 02, 2021 | 8.060 | 8.140 | 7.750 | 7.810 | 2,151,525 | -0.23(-2.86%) |