Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.620 | 5.770 | 5.570 | 5.640 | 4,085,816 | +0.08(+1.44%) |
Sep 29, 2021 | 5.880 | 5.900 | 5.550 | 5.560 | 5,818,173 | -0.24(-4.14%) |
Sep 28, 2021 | 6.040 | 6.080 | 5.770 | 5.800 | 6,251,763 | -0.33(-5.38%) |
Sep 27, 2021 | 5.970 | 6.190 | 5.850 | 6.130 | 4,738,910 | +0.16(+2.68%) |
Sep 24, 2021 | 6.150 | 6.180 | 5.930 | 5.970 | 5,102,450 | -0.29(-4.63%) |
Sep 23, 2021 | 6.110 | 6.330 | 6.010 | 6.260 | 7,068,420 | +0.14(+2.29%) |
Sep 22, 2021 | 5.700 | 6.230 | 5.680 | 6.120 | 10,539,064 | +0.45(+7.94%) |
Sep 21, 2021 | 5.680 | 5.775 | 5.580 | 5.670 | 5,305,132 | +0.01(+0.18%) |
Sep 20, 2021 | 5.860 | 5.900 | 5.560 | 5.660 | 9,914,161 | -0.46(-7.52%) |
Sep 17, 2021 | 6.040 | 6.160 | 5.929 | 6.120 | 4,655,629 | +0.12(+2.00%) |
Sep 16, 2021 | 5.980 | 6.160 | 5.960 | 6.000 | 4,699,057 | -0.02(-0.33%) |
Sep 15, 2021 | 5.830 | 6.020 | 5.792 | 6.020 | 4,210,431 | +0.17(+2.91%) |
Sep 14, 2021 | 6.060 | 6.120 | 5.770 | 5.850 | 5,870,807 | -0.17(-2.82%) |
Sep 13, 2021 | 6.180 | 6.180 | 5.910 | 6.020 | 4,813,143 | -0.11(-1.79%) |
Sep 10, 2021 | 6.340 | 6.450 | 6.100 | 6.130 | 4,153,918 | -0.18(-2.85%) |
Sep 09, 2021 | 6.090 | 6.480 | 6.020 | 6.310 | 6,600,779 | +0.19(+3.10%) |
Sep 08, 2021 | 6.500 | 6.575 | 6.080 | 6.120 | 7,113,972 | -0.23(-3.62%) |
Sep 07, 2021 | 6.360 | 6.480 | 6.300 | 6.350 | 5,013,143 | -0.07(-1.09%) |
Sep 03, 2021 | 6.490 | 6.540 | 6.290 | 6.420 | 4,541,772 | -0.04(-0.62%) |
Sep 02, 2021 | 6.410 | 6.640 | 6.330 | 6.460 | 5,507,252 | +0.13(+2.05%) |
Sep 01, 2021 | 6.520 | 6.570 | 6.330 | 6.330 | 7,615,623 | -0.07(-1.09%) |
Aug 31, 2021 | 6.150 | 6.480 | 6.150 | 6.400 | 8,159,693 | +0.27(+4.40%) |
Aug 30, 2021 | 6.080 | 6.220 | 5.880 | 6.130 | 7,374,120 | +0.06(+0.99%) |
Aug 27, 2021 | 5.900 | 6.140 | 5.870 | 6.070 | 5,335,756 | +0.19(+3.23%) |
Aug 26, 2021 | 5.960 | 6.270 | 5.860 | 5.880 | 6,751,018 | -0.12(-2.00%) |
Aug 25, 2021 | 6.090 | 6.140 | 5.940 | 6.000 | 5,691,641 | -0.09(-1.48%) |
Aug 24, 2021 | 5.980 | 6.100 | 5.745 | 6.090 | 8,392,175 | +0.15(+2.53%) |
Aug 23, 2021 | 5.690 | 5.940 | 5.648 | 5.940 | 7,613,328 | +0.30(+5.32%) |
Aug 20, 2021 | 5.460 | 5.690 | 5.410 | 5.640 | 6,326,008 | +0.19(+3.49%) |
Aug 19, 2021 | 5.510 | 5.685 | 5.410 | 5.450 | 7,727,065 | -0.20(-3.54%) |
Aug 18, 2021 | 5.510 | 5.910 | 5.230 | 5.650 | 16,098,897 | +0.26(+4.82%) |
Aug 17, 2021 | 5.550 | 5.620 | 5.290 | 5.390 | 12,200,419 | -0.25(-4.43%) |
Aug 16, 2021 | 5.790 | 5.800 | 5.570 | 5.640 | 8,234,026 | -0.14(-2.42%) |
Aug 13, 2021 | 6.250 | 6.260 | 5.770 | 5.780 | 16,414,368 | -0.56(-8.83%) |
Aug 12, 2021 | 6.500 | 6.510 | 6.210 | 6.340 | 5,116,143 | -0.04(-0.63%) |
Aug 11, 2021 | 6.620 | 6.630 | 6.230 | 6.380 | 6,611,055 | -0.18(-2.74%) |
Aug 10, 2021 | 6.560 | 6.980 | 6.460 | 6.560 | 12,859,482 | +0.22(+3.47%) |
Aug 09, 2021 | 6.210 | 6.480 | 6.173 | 6.340 | 5,105,558 | +0.10(+1.60%) |
Aug 06, 2021 | 6.270 | 6.310 | 6.100 | 6.240 | 4,552,071 | -0.02(-0.32%) |
Aug 05, 2021 | 6.150 | 6.430 | 6.070 | 6.260 | 6,101,239 | +0.17(+2.79%) |
Aug 04, 2021 | 6.150 | 6.335 | 6.080 | 6.090 | 6,043,581 | -0.13(-2.09%) |
Aug 03, 2021 | 6.350 | 6.370 | 6.060 | 6.220 | 6,079,339 | -0.08(-1.27%) |
Aug 02, 2021 | 6.350 | 6.470 | 6.290 | 6.300 | 4,626,924 | -0.03(-0.47%) |
Jul 30, 2021 | 6.390 | 6.520 | 6.280 | 6.330 | 4,022,477 | -0.10(-1.56%) |
Jul 29, 2021 | 6.590 | 6.625 | 6.360 | 6.430 | 4,451,590 | -0.08(-1.23%) |
Jul 28, 2021 | 6.190 | 6.639 | 6.160 | 6.510 | 6,816,411 | +0.31(+5.00%) |
Jul 27, 2021 | 6.330 | 6.330 | 5.970 | 6.200 | 9,130,301 | -0.15(-2.36%) |
Jul 26, 2021 | 6.370 | 6.600 | 6.250 | 6.350 | 5,704,334 | -0.07(-1.09%) |
Jul 23, 2021 | 6.600 | 6.620 | 6.310 | 6.420 | 5,850,111 | -0.10(-1.53%) |
Jul 22, 2021 | 6.850 | 6.960 | 6.430 | 6.520 | 8,273,131 | -0.35(-5.09%) |
Jul 21, 2021 | 6.590 | 6.960 | 6.590 | 6.870 | 6,916,463 | +0.28(+4.25%) |
Jul 20, 2021 | 6.520 | 6.690 | 6.170 | 6.590 | 7,960,061 | +0.18(+2.81%) |
Jul 19, 2021 | 6.310 | 6.460 | 6.170 | 6.410 | 10,040,469 | -0.22(-3.32%) |
Jul 16, 2021 | 6.520 | 6.862 | 6.480 | 6.630 | 11,605,694 | +0.15(+2.31%) |
Jul 15, 2021 | 6.500 | 6.750 | 6.290 | 6.480 | 7,300,652 | -0.04(-0.61%) |
Jul 14, 2021 | 6.860 | 6.910 | 6.480 | 6.520 | 7,937,389 | -0.27(-3.98%) |
Jul 13, 2021 | 7.090 | 7.100 | 6.770 | 6.790 | 6,542,375 | -0.33(-4.63%) |
Jul 12, 2021 | 7.230 | 7.340 | 6.950 | 7.120 | 6,901,771 | -0.15(-2.06%) |
Jul 09, 2021 | 7.150 | 7.300 | 7.010 | 7.270 | 5,740,996 | +0.14(+1.96%) |
Jul 08, 2021 | 6.920 | 7.270 | 6.762 | 7.130 | 9,965,085 | +0.04(+0.56%) |
Jul 07, 2021 | 7.600 | 7.690 | 7.010 | 7.090 | 11,953,497 | -0.51(-6.71%) |
Jul 06, 2021 | 7.720 | 7.930 | 7.430 | 7.600 | 8,659,120 | -0.10(-1.30%) |
Jul 02, 2021 | 7.960 | 8.120 | 7.670 | 7.700 | 8,530,908 | -0.30(-3.75%) |