Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.700 | 8.950 | 8.350 | 8.860 | 303,754 | +0.11(+1.26%) |
Sep 29, 2021 | 9.250 | 9.480 | 8.620 | 8.750 | 340,880 | -0.50(-5.41%) |
Sep 28, 2021 | 9.550 | 9.680 | 9.110 | 9.250 | 332,209 | -0.41(-4.24%) |
Sep 27, 2021 | 10.00 | 10.25 | 9.414 | 9.660 | 518,612 | -0.01(-0.10%) |
Sep 24, 2021 | 8.980 | 10.30 | 8.710 | 9.670 | 1,113,667 | +0.74(+8.29%) |
Sep 23, 2021 | 8.250 | 8.970 | 8.250 | 8.930 | 506,358 | +0.69(+8.37%) |
Sep 22, 2021 | 8.380 | 8.570 | 8.000 | 8.240 | 450,762 | +0.14(+1.73%) |
Sep 21, 2021 | 7.450 | 8.290 | 7.440 | 8.100 | 531,913 | +0.70(+9.46%) |
Sep 20, 2021 | 7.500 | 7.799 | 7.250 | 7.400 | 466,909 | -0.43(-5.49%) |
Sep 17, 2021 | 6.780 | 7.850 | 6.620 | 7.830 | 775,456 | +1.15(+17.22%) |
Sep 16, 2021 | 6.980 | 7.100 | 6.510 | 6.680 | 370,972 | -0.15(-2.20%) |
Sep 15, 2021 | 6.160 | 6.980 | 6.010 | 6.830 | 1,032,189 | +1.07(+18.58%) |
Sep 14, 2021 | 5.910 | 6.070 | 5.700 | 5.760 | 230,908 | -0.16(-2.70%) |
Sep 13, 2021 | 6.070 | 6.150 | 5.880 | 5.920 | 199,218 | -0.10(-1.66%) |
Sep 10, 2021 | 6.110 | 6.165 | 6.000 | 6.020 | 183,040 | -0.10(-1.63%) |
Sep 09, 2021 | 6.120 | 6.200 | 5.980 | 6.120 | 126,707 | +0.03(+0.49%) |
Sep 08, 2021 | 6.100 | 6.150 | 5.980 | 6.090 | 118,524 | -0.04(-0.65%) |
Sep 07, 2021 | 6.280 | 6.340 | 6.030 | 6.130 | 232,753 | -0.22(-3.46%) |
Sep 03, 2021 | 6.540 | 6.540 | 6.280 | 6.350 | 112,157 | -0.12(-1.85%) |
Sep 02, 2021 | 6.060 | 6.480 | 6.060 | 6.470 | 179,350 | +0.40(+6.59%) |
Sep 01, 2021 | 6.090 | 6.400 | 6.030 | 6.070 | 311,085 | -0.01(-0.16%) |
Aug 31, 2021 | 6.000 | 6.080 | 5.910 | 6.080 | 367,510 | +0.08(+1.33%) |
Aug 30, 2021 | 6.170 | 6.240 | 5.930 | 6.000 | 244,601 | -0.06(-0.99%) |
Aug 27, 2021 | 6.150 | 6.150 | 6.010 | 6.060 | 182,940 | -0.01(-0.16%) |
Aug 26, 2021 | 6.120 | 6.210 | 6.000 | 6.070 | 143,508 | -0.05(-0.82%) |
Aug 25, 2021 | 6.200 | 6.200 | 6.074 | 6.120 | 180,254 | -0.05(-0.81%) |
Aug 24, 2021 | 6.110 | 6.220 | 6.060 | 6.170 | 144,373 | +0.01(+0.16%) |
Aug 23, 2021 | 6.100 | 6.280 | 6.080 | 6.160 | 151,450 | +0.13(+2.16%) |
Aug 20, 2021 | 6.050 | 6.193 | 6.020 | 6.030 | 187,551 | -0.01(-0.17%) |
Aug 19, 2021 | 6.130 | 6.190 | 6.020 | 6.040 | 119,565 | -0.16(-2.58%) |
Aug 18, 2021 | 6.450 | 6.539 | 6.200 | 6.200 | 72,400 | -0.23(-3.58%) |
Aug 17, 2021 | 6.080 | 6.470 | 6.040 | 6.430 | 171,463 | +0.39(+6.46%) |
Aug 16, 2021 | 6.320 | 6.418 | 6.010 | 6.040 | 239,801 | -0.28(-4.43%) |
Aug 13, 2021 | 6.420 | 6.550 | 6.260 | 6.320 | 168,576 | -0.08(-1.25%) |
Aug 12, 2021 | 6.430 | 6.480 | 6.300 | 6.400 | 143,742 | -0.09(-1.39%) |
Aug 11, 2021 | 6.820 | 6.863 | 6.400 | 6.490 | 329,592 | -0.32(-4.70%) |
Aug 10, 2021 | 6.890 | 6.960 | 6.760 | 6.810 | 88,209 | -0.12(-1.73%) |
Aug 09, 2021 | 6.910 | 7.030 | 6.870 | 6.930 | 42,153 | +0.01(+0.14%) |
Aug 06, 2021 | 6.950 | 6.950 | 6.760 | 6.920 | 62,226 | -0.02(-0.29%) |
Aug 05, 2021 | 6.700 | 6.940 | 6.617 | 6.940 | 139,957 | +0.30(+4.52%) |
Aug 04, 2021 | 6.910 | 6.930 | 6.560 | 6.640 | 168,927 | -0.27(-3.91%) |
Aug 03, 2021 | 6.970 | 7.000 | 6.710 | 6.910 | 98,560 | +0.00(+0.00%) |
Aug 02, 2021 | 6.660 | 6.910 | 6.650 | 6.910 | 79,894 | +0.25(+3.75%) |
Jul 30, 2021 | 6.800 | 6.857 | 6.620 | 6.660 | 85,549 | -0.11(-1.62%) |
Jul 29, 2021 | 7.010 | 7.070 | 6.760 | 6.770 | 113,538 | -0.20(-2.87%) |
Jul 28, 2021 | 6.720 | 6.970 | 6.700 | 6.970 | 94,544 | +0.21(+3.11%) |
Jul 27, 2021 | 6.810 | 6.900 | 6.650 | 6.760 | 92,736 | -0.12(-1.74%) |
Jul 26, 2021 | 7.050 | 7.110 | 6.760 | 6.880 | 182,121 | -0.19(-2.69%) |
Jul 23, 2021 | 7.250 | 7.300 | 6.950 | 7.070 | 109,877 | -0.24(-3.28%) |
Jul 22, 2021 | 7.580 | 7.580 | 7.140 | 7.310 | 155,801 | +0.09(+1.25%) |
Jul 21, 2021 | 7.000 | 7.240 | 6.950 | 7.220 | 109,330 | +0.20(+2.85%) |
Jul 20, 2021 | 7.010 | 7.120 | 6.980 | 7.020 | 95,458 | -0.05(-0.71%) |
Jul 19, 2021 | 7.160 | 7.165 | 6.800 | 7.070 | 149,352 | -0.11(-1.53%) |
Jul 16, 2021 | 6.950 | 7.379 | 6.841 | 7.180 | 163,535 | +0.34(+4.97%) |
Jul 15, 2021 | 6.780 | 6.880 | 6.620 | 6.840 | 182,625 | +0.06(+0.88%) |
Jul 14, 2021 | 6.960 | 7.080 | 6.763 | 6.780 | 127,141 | -0.20(-2.87%) |
Jul 13, 2021 | 7.160 | 7.296 | 6.950 | 6.980 | 189,915 | -0.26(-3.59%) |
Jul 12, 2021 | 7.360 | 7.360 | 7.170 | 7.240 | 231,114 | -0.02(-0.28%) |
Jul 09, 2021 | 7.240 | 7.390 | 7.150 | 7.260 | 129,074 | +0.05(+0.69%) |
Jul 08, 2021 | 7.050 | 7.290 | 7.050 | 7.210 | 123,981 | +0.01(+0.14%) |
Jul 07, 2021 | 7.500 | 7.510 | 7.160 | 7.200 | 156,831 | -0.26(-3.49%) |
Jul 06, 2021 | 7.650 | 7.660 | 7.420 | 7.460 | 143,059 | -0.21(-2.74%) |
Jul 02, 2021 | 7.730 | 7.802 | 7.605 | 7.670 | 105,339 | -0.07(-0.90%) |