Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.946 | 6.268 | 5.857 | 6.174 | 1,960,298 | +0.24(+4.01%) |
Sep 29, 2021 | 5.877 | 6.016 | 5.827 | 5.936 | 1,655,614 | +0.10(+1.70%) |
Sep 28, 2021 | 6.065 | 6.065 | 5.778 | 5.837 | 1,358,472 | -0.26(-4.23%) |
Sep 27, 2021 | 5.857 | 6.149 | 5.857 | 6.095 | 2,533,753 | +0.26(+4.41%) |
Sep 24, 2021 | 5.689 | 5.936 | 5.669 | 5.837 | 1,596,945 | +0.02(+0.34%) |
Sep 23, 2021 | 5.540 | 5.847 | 5.520 | 5.817 | 1,690,146 | +0.35(+6.34%) |
Sep 22, 2021 | 5.381 | 5.659 | 5.381 | 5.470 | 2,326,235 | +0.20(+3.76%) |
Sep 21, 2021 | 5.470 | 5.470 | 5.173 | 5.272 | 2,387,198 | -0.10(-1.84%) |
Sep 20, 2021 | 5.401 | 5.451 | 5.213 | 5.371 | 2,293,097 | -0.27(-4.75%) |
Sep 17, 2021 | 5.926 | 5.946 | 5.609 | 5.639 | 2,505,150 | -0.29(-4.85%) |
Sep 16, 2021 | 6.065 | 6.125 | 5.837 | 5.926 | 1,831,856 | -0.30(-4.78%) |
Sep 15, 2021 | 6.174 | 6.575 | 6.095 | 6.224 | 2,177,849 | +0.12(+1.95%) |
Sep 14, 2021 | 6.174 | 6.224 | 5.996 | 6.105 | 851,690 | -0.03(-0.48%) |
Sep 13, 2021 | 6.204 | 6.293 | 6.025 | 6.134 | 1,154,976 | -0.05(-0.80%) |
Sep 10, 2021 | 6.115 | 6.481 | 6.085 | 6.184 | 2,260,123 | +0.35(+5.94%) |
Sep 09, 2021 | 5.857 | 5.916 | 5.788 | 5.837 | 1,094,805 | +0.04(+0.68%) |
Sep 08, 2021 | 6.174 | 6.179 | 5.778 | 5.798 | 1,337,956 | -0.37(-5.95%) |
Sep 07, 2021 | 6.105 | 6.263 | 6.085 | 6.164 | 834,692 | -0.10(-1.58%) |
Sep 03, 2021 | 6.184 | 6.313 | 6.154 | 6.263 | 1,009,438 | +0.17(+2.76%) |
Sep 02, 2021 | 6.144 | 6.283 | 6.025 | 6.095 | 1,134,813 | +0.00(+0.00%) |
Sep 01, 2021 | 5.976 | 6.144 | 5.897 | 6.095 | 1,031,208 | +0.04(+0.65%) |
Aug 31, 2021 | 6.026 | 6.105 | 5.946 | 6.055 | 1,197,794 | +0.00(+0.00%) |
Aug 30, 2021 | 6.273 | 6.293 | 6.006 | 6.055 | 726,000 | -0.07(-1.13%) |
Aug 27, 2021 | 5.897 | 6.194 | 5.857 | 6.125 | 779,974 | +0.31(+5.27%) |
Aug 26, 2021 | 5.808 | 5.917 | 5.724 | 5.818 | 1,293,571 | -0.06(-1.01%) |
Aug 25, 2021 | 5.976 | 6.006 | 5.857 | 5.877 | 881,055 | -0.15(-2.46%) |
Aug 24, 2021 | 5.887 | 6.026 | 5.867 | 6.026 | 1,607,636 | +0.24(+4.10%) |
Aug 23, 2021 | 5.511 | 5.788 | 5.501 | 5.788 | 1,663,709 | +0.47(+8.74%) |
Aug 20, 2021 | 5.244 | 5.323 | 5.165 | 5.323 | 1,653,727 | +0.05(+0.94%) |
Aug 19, 2021 | 5.570 | 5.570 | 5.219 | 5.274 | 1,747,986 | -0.47(-8.10%) |
Aug 18, 2021 | 5.857 | 5.902 | 5.739 | 5.739 | 1,419,912 | -0.21(-3.49%) |
Aug 17, 2021 | 6.164 | 6.184 | 5.887 | 5.946 | 1,450,870 | -0.32(-5.06%) |
Aug 16, 2021 | 6.451 | 6.451 | 6.214 | 6.263 | 909,705 | -0.31(-4.67%) |
Aug 13, 2021 | 6.560 | 6.698 | 6.505 | 6.570 | 839,594 | +0.11(+1.68%) |
Aug 12, 2021 | 6.609 | 6.609 | 6.401 | 6.461 | 1,078,135 | -0.21(-3.12%) |
Aug 11, 2021 | 6.550 | 6.688 | 6.471 | 6.669 | 1,519,504 | +0.19(+2.90%) |
Aug 10, 2021 | 6.283 | 6.575 | 6.125 | 6.481 | 2,727,475 | +0.12(+1.87%) |
Aug 09, 2021 | 6.431 | 6.451 | 6.194 | 6.362 | 1,844,057 | -0.17(-2.58%) |
Aug 06, 2021 | 6.708 | 6.738 | 6.515 | 6.530 | 1,279,255 | -0.17(-2.51%) |
Aug 05, 2021 | 6.609 | 6.797 | 6.590 | 6.698 | 1,051,904 | -0.01(-0.15%) |
Aug 04, 2021 | 6.876 | 6.916 | 6.679 | 6.708 | 831,284 | -0.19(-2.73%) |
Aug 03, 2021 | 6.867 | 6.921 | 6.758 | 6.896 | 1,322,137 | +0.00(+0.00%) |
Aug 02, 2021 | 7.213 | 7.233 | 6.896 | 6.896 | 812,792 | -0.19(-2.65%) |
Jul 30, 2021 | 7.114 | 7.183 | 6.941 | 7.084 | 1,176,369 | -0.09(-1.24%) |
Jul 29, 2021 | 7.213 | 7.346 | 7.134 | 7.173 | 2,071,323 | +0.12(+1.68%) |
Jul 28, 2021 | 6.975 | 7.134 | 6.926 | 7.055 | 1,600,004 | +0.06(+0.85%) |
Jul 27, 2021 | 6.817 | 7.005 | 6.738 | 6.995 | 1,551,129 | +0.09(+1.29%) |
Jul 26, 2021 | 6.718 | 6.975 | 6.718 | 6.906 | 1,222,525 | +0.28(+4.18%) |
Jul 23, 2021 | 6.659 | 6.738 | 6.570 | 6.629 | 1,026,606 | +0.06(+0.90%) |
Jul 22, 2021 | 6.491 | 6.644 | 6.411 | 6.570 | 1,462,167 | +0.06(+0.91%) |
Jul 21, 2021 | 6.263 | 6.530 | 6.263 | 6.510 | 1,475,308 | +0.30(+4.78%) |
Jul 20, 2021 | 5.937 | 6.332 | 5.838 | 6.214 | 2,404,813 | +0.30(+5.02%) |
Jul 19, 2021 | 6.204 | 6.233 | 5.907 | 5.917 | 3,833,800 | -0.53(-8.28%) |
Jul 16, 2021 | 6.946 | 6.985 | 6.367 | 6.451 | 3,150,045 | -0.46(-6.59%) |
Jul 15, 2021 | 6.718 | 6.985 | 6.703 | 6.906 | 1,462,350 | +0.17(+2.50%) |
Jul 14, 2021 | 6.876 | 6.946 | 6.703 | 6.738 | 1,855,342 | -0.06(-0.87%) |
Jul 13, 2021 | 6.659 | 6.837 | 6.649 | 6.797 | 1,151,545 | -0.01(-0.15%) |
Jul 12, 2021 | 6.688 | 6.876 | 6.688 | 6.807 | 906,912 | -0.07(-1.01%) |
Jul 09, 2021 | 6.669 | 6.899 | 6.639 | 6.876 | 1,517,944 | +0.37(+5.62%) |
Jul 08, 2021 | 6.471 | 6.570 | 6.352 | 6.510 | 2,104,913 | -0.19(-2.81%) |
Jul 07, 2021 | 6.332 | 6.816 | 6.332 | 6.698 | 2,895,170 | +0.38(+5.95%) |
Jul 06, 2021 | 6.659 | 6.763 | 6.283 | 6.322 | 1,756,380 | -0.32(-4.77%) |
Jul 02, 2021 | 6.629 | 6.688 | 6.332 | 6.639 | 1,966,471 | +0.09(+1.36%) |