Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.492 | 6.609 | 6.464 | 6.562 | 1,254,473 | +0.09(+1.33%) |
Sep 29, 2021 | 6.484 | 6.523 | 6.398 | 6.476 | 1,090,077 | -0.01(-0.12%) |
Sep 28, 2021 | 6.414 | 6.519 | 6.347 | 6.484 | 1,336,528 | +0.10(+1.60%) |
Sep 27, 2021 | 6.210 | 6.480 | 6.210 | 6.382 | 1,051,063 | +0.17(+2.77%) |
Sep 24, 2021 | 6.147 | 6.288 | 6.139 | 6.210 | 844,462 | +0.04(+0.63%) |
Sep 23, 2021 | 6.194 | 6.210 | 6.092 | 6.171 | 900,022 | -0.02(-0.38%) |
Sep 22, 2021 | 6.132 | 6.249 | 6.132 | 6.194 | 873,404 | +0.16(+2.59%) |
Sep 21, 2021 | 6.061 | 6.147 | 5.998 | 6.038 | 980,410 | +0.05(+0.78%) |
Sep 20, 2021 | 6.124 | 6.124 | 5.940 | 5.991 | 1,481,867 | -0.27(-4.26%) |
Sep 17, 2021 | 6.304 | 6.327 | 6.226 | 6.257 | 1,388,015 | -0.06(-0.99%) |
Sep 16, 2021 | 6.398 | 6.398 | 6.273 | 6.320 | 871,094 | -0.04(-0.62%) |
Sep 15, 2021 | 6.273 | 6.367 | 6.226 | 6.359 | 1,238,716 | +0.11(+1.75%) |
Sep 14, 2021 | 6.374 | 6.382 | 6.172 | 6.249 | 1,127,768 | -0.09(-1.48%) |
Sep 13, 2021 | 6.412 | 6.462 | 6.343 | 6.343 | 1,112,554 | +0.00(+0.00%) |
Sep 10, 2021 | 6.458 | 6.493 | 6.343 | 6.343 | 1,016,003 | -0.05(-0.84%) |
Sep 09, 2021 | 6.389 | 6.470 | 6.274 | 6.397 | 1,068,111 | +0.01(+0.12%) |
Sep 08, 2021 | 6.458 | 6.481 | 6.382 | 6.389 | 800,558 | -0.06(-0.95%) |
Sep 07, 2021 | 6.443 | 6.589 | 6.412 | 6.451 | 1,229,434 | +0.03(+0.48%) |
Sep 03, 2021 | 6.397 | 6.428 | 6.351 | 6.420 | 1,165,072 | +0.05(+0.72%) |
Sep 02, 2021 | 6.351 | 6.412 | 6.335 | 6.374 | 1,767,293 | +0.05(+0.73%) |
Sep 01, 2021 | 6.174 | 6.358 | 6.151 | 6.328 | 1,308,481 | +0.15(+2.49%) |
Aug 31, 2021 | 6.235 | 6.251 | 6.112 | 6.174 | 1,098,264 | -0.05(-0.74%) |
Aug 30, 2021 | 6.197 | 6.247 | 6.098 | 6.220 | 1,383,011 | +0.02(+0.25%) |
Aug 27, 2021 | 6.143 | 6.274 | 6.128 | 6.205 | 1,009,701 | +0.05(+0.75%) |
Aug 26, 2021 | 6.174 | 6.293 | 6.082 | 6.159 | 1,589,174 | +0.00(+0.00%) |
Aug 25, 2021 | 6.120 | 6.182 | 6.051 | 6.159 | 1,495,995 | +0.05(+0.88%) |
Aug 24, 2021 | 5.997 | 6.151 | 5.978 | 6.105 | 1,848,201 | +0.15(+2.45%) |
Aug 23, 2021 | 5.874 | 5.989 | 5.820 | 5.959 | 1,592,019 | +0.17(+2.92%) |
Aug 20, 2021 | 5.766 | 5.839 | 5.697 | 5.789 | 1,985,029 | -0.02(-0.26%) |
Aug 19, 2021 | 5.613 | 5.966 | 5.574 | 5.805 | 3,829,821 | +0.29(+5.30%) |
Aug 18, 2021 | 5.497 | 5.559 | 5.436 | 5.513 | 2,183,327 | +0.10(+1.85%) |
Aug 17, 2021 | 5.420 | 5.543 | 5.374 | 5.413 | 2,366,379 | -0.06(-1.12%) |
Aug 16, 2021 | 5.497 | 5.520 | 5.405 | 5.474 | 1,178,495 | -0.02(-0.42%) |
Aug 13, 2021 | 5.474 | 5.567 | 5.420 | 5.497 | 976,938 | -0.01(-0.14%) |
Aug 12, 2021 | 5.605 | 5.605 | 5.436 | 5.505 | 1,329,871 | -0.08(-1.51%) |
Aug 11, 2021 | 5.428 | 5.624 | 5.413 | 5.590 | 2,499,864 | +0.16(+2.97%) |
Aug 10, 2021 | 5.174 | 5.470 | 5.159 | 5.428 | 2,426,917 | +0.25(+4.90%) |
Aug 09, 2021 | 5.244 | 5.251 | 5.128 | 5.174 | 1,290,304 | -0.08(-1.61%) |
Aug 06, 2021 | 5.297 | 5.359 | 5.228 | 5.259 | 828,811 | -0.01(-0.15%) |
Aug 05, 2021 | 5.236 | 5.312 | 5.204 | 5.267 | 985,161 | +0.10(+1.93%) |
Aug 04, 2021 | 5.244 | 5.267 | 5.159 | 5.167 | 1,241,925 | -0.18(-3.31%) |
Aug 03, 2021 | 5.305 | 5.351 | 5.167 | 5.344 | 1,550,321 | +0.04(+0.72%) |
Aug 02, 2021 | 5.290 | 5.429 | 5.282 | 5.305 | 873,311 | +0.02(+0.44%) |
Jul 30, 2021 | 5.351 | 5.390 | 5.251 | 5.282 | 885,394 | -0.08(-1.43%) |
Jul 29, 2021 | 5.459 | 5.467 | 5.344 | 5.359 | 1,084,275 | -0.03(-0.57%) |
Jul 28, 2021 | 5.359 | 5.428 | 5.297 | 5.390 | 990,159 | +0.06(+1.15%) |
Jul 27, 2021 | 5.413 | 5.420 | 5.305 | 5.328 | 1,022,900 | -0.14(-2.53%) |
Jul 26, 2021 | 5.474 | 5.574 | 5.440 | 5.467 | 878,511 | +0.05(+0.99%) |
Jul 23, 2021 | 5.474 | 5.474 | 5.367 | 5.413 | 668,433 | -0.03(-0.56%) |
Jul 22, 2021 | 5.543 | 5.559 | 5.432 | 5.444 | 1,112,775 | -0.08(-1.39%) |
Jul 21, 2021 | 5.405 | 5.551 | 5.397 | 5.520 | 1,417,939 | +0.20(+3.76%) |
Jul 20, 2021 | 5.305 | 5.359 | 5.205 | 5.320 | 1,417,249 | +0.05(+0.87%) |
Jul 19, 2021 | 5.313 | 5.336 | 5.194 | 5.274 | 2,282,701 | -0.14(-2.56%) |
Jul 16, 2021 | 5.590 | 5.605 | 5.397 | 5.413 | 1,420,428 | -0.16(-2.90%) |
Jul 15, 2021 | 5.543 | 5.605 | 5.513 | 5.574 | 1,081,566 | -0.02(-0.41%) |
Jul 14, 2021 | 5.574 | 5.678 | 5.551 | 5.597 | 1,087,757 | +0.05(+0.97%) |
Jul 13, 2021 | 5.690 | 5.705 | 5.536 | 5.543 | 1,489,829 | -0.21(-3.61%) |
Jul 12, 2021 | 5.759 | 5.759 | 5.666 | 5.751 | 984,258 | -0.03(-0.53%) |
Jul 09, 2021 | 5.751 | 5.835 | 5.743 | 5.782 | 1,013,777 | +0.08(+1.35%) |
Jul 08, 2021 | 5.728 | 5.820 | 5.666 | 5.705 | 1,584,944 | -0.11(-1.85%) |
Jul 07, 2021 | 5.874 | 5.916 | 5.743 | 5.813 | 1,713,186 | -0.08(-1.43%) |
Jul 06, 2021 | 5.889 | 5.920 | 5.813 | 5.897 | 1,009,836 | +0.05(+0.79%) |
Jul 02, 2021 | 5.920 | 5.966 | 5.836 | 5.851 | 1,232,009 | -0.05(-0.91%) |