Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.610 | 5.800 | 5.400 | 5.440 | 1,235,738 | +0.32(+6.25%) |
Sep 29, 2021 | 5.120 | 5.169 | 5.050 | 5.120 | 1,156,619 | +0.00(+0.00%) |
Sep 28, 2021 | 5.220 | 5.284 | 5.060 | 5.120 | 120,431 | -0.14(-2.66%) |
Sep 27, 2021 | 5.140 | 5.300 | 5.140 | 5.260 | 100,334 | +0.10(+1.94%) |
Sep 24, 2021 | 5.090 | 5.200 | 5.080 | 5.160 | 50,133 | -0.02(-0.39%) |
Sep 23, 2021 | 5.130 | 5.270 | 5.048 | 5.180 | 115,047 | +0.11(+2.17%) |
Sep 22, 2021 | 5.020 | 5.155 | 5.020 | 5.070 | 101,414 | +0.06(+1.20%) |
Sep 21, 2021 | 5.100 | 5.100 | 4.920 | 5.010 | 87,829 | -0.04(-0.79%) |
Sep 20, 2021 | 5.260 | 5.260 | 4.990 | 5.050 | 91,863 | -0.26(-4.90%) |
Sep 17, 2021 | 5.350 | 5.400 | 5.245 | 5.310 | 83,995 | -0.06(-1.12%) |
Sep 16, 2021 | 5.420 | 5.420 | 5.300 | 5.370 | 59,925 | -0.03(-0.56%) |
Sep 15, 2021 | 5.380 | 5.420 | 5.360 | 5.400 | 54,556 | +0.01(+0.19%) |
Sep 14, 2021 | 5.460 | 5.540 | 5.370 | 5.390 | 70,478 | -0.07(-1.28%) |
Sep 13, 2021 | 5.440 | 5.510 | 5.440 | 5.460 | 50,707 | +0.02(+0.37%) |
Sep 10, 2021 | 5.510 | 5.540 | 5.390 | 5.440 | 77,332 | -0.04(-0.73%) |
Sep 09, 2021 | 5.490 | 5.510 | 5.400 | 5.480 | 102,893 | -0.01(-0.18%) |
Sep 08, 2021 | 5.570 | 5.640 | 5.460 | 5.490 | 70,202 | -0.15(-2.66%) |
Sep 07, 2021 | 5.520 | 5.640 | 5.490 | 5.640 | 129,688 | +0.11(+1.99%) |
Sep 03, 2021 | 5.540 | 5.590 | 5.480 | 5.530 | 95,861 | -0.02(-0.36%) |
Sep 02, 2021 | 5.460 | 5.590 | 5.460 | 5.550 | 59,033 | +0.10(+1.83%) |
Sep 01, 2021 | 5.480 | 5.480 | 5.320 | 5.450 | 98,806 | +0.02(+0.37%) |
Aug 31, 2021 | 5.500 | 5.520 | 5.340 | 5.430 | 155,110 | -0.05(-0.91%) |
Aug 30, 2021 | 5.460 | 5.590 | 5.390 | 5.480 | 379,689 | +0.02(+0.37%) |
Aug 27, 2021 | 5.480 | 5.560 | 5.460 | 5.460 | 165,476 | -0.02(-0.36%) |
Aug 26, 2021 | 5.440 | 5.480 | 5.370 | 5.480 | 88,656 | +0.04(+0.74%) |
Aug 25, 2021 | 5.450 | 5.560 | 5.390 | 5.440 | 107,742 | -0.05(-0.91%) |
Aug 24, 2021 | 5.420 | 5.540 | 5.370 | 5.490 | 185,670 | +0.11(+2.04%) |
Aug 23, 2021 | 5.330 | 5.420 | 5.300 | 5.380 | 82,282 | +0.07(+1.32%) |
Aug 20, 2021 | 5.330 | 5.380 | 5.280 | 5.310 | 254,223 | -0.05(-0.93%) |
Aug 19, 2021 | 5.440 | 5.440 | 5.300 | 5.360 | 118,478 | -0.08(-1.47%) |
Aug 18, 2021 | 5.320 | 5.520 | 5.320 | 5.440 | 166,442 | +0.04(+0.74%) |
Aug 17, 2021 | 5.440 | 5.450 | 5.350 | 5.400 | 134,726 | -0.04(-0.74%) |
Aug 16, 2021 | 5.490 | 5.600 | 5.350 | 5.440 | 94,979 | -0.11(-1.98%) |
Aug 13, 2021 | 5.500 | 5.550 | 5.410 | 5.550 | 75,118 | +0.04(+0.73%) |
Aug 12, 2021 | 5.550 | 5.560 | 5.460 | 5.510 | 45,302 | -0.06(-1.08%) |
Aug 11, 2021 | 5.540 | 5.590 | 5.440 | 5.570 | 143,322 | +0.04(+0.72%) |
Aug 10, 2021 | 5.410 | 5.590 | 5.320 | 5.530 | 153,055 | +0.14(+2.60%) |
Aug 09, 2021 | 5.390 | 5.440 | 5.320 | 5.390 | 95,510 | +0.03(+0.56%) |
Aug 06, 2021 | 5.310 | 5.400 | 5.270 | 5.360 | 173,603 | +0.07(+1.32%) |
Aug 05, 2021 | 5.280 | 5.420 | 5.280 | 5.290 | 349,458 | +0.01(+0.19%) |
Aug 04, 2021 | 5.250 | 5.350 | 5.161 | 5.280 | 255,661 | -0.04(-0.75%) |
Aug 03, 2021 | 5.370 | 5.370 | 5.120 | 5.320 | 433,894 | -0.04(-0.75%) |
Aug 02, 2021 | 5.370 | 5.370 | 5.245 | 5.360 | 340,824 | -0.01(-0.19%) |
Jul 30, 2021 | 5.410 | 5.450 | 5.235 | 5.370 | 404,074 | -0.21(-3.76%) |
Jul 29, 2021 | 5.920 | 5.950 | 5.230 | 5.580 | 470,747 | -0.40(-6.69%) |
Jul 28, 2021 | 5.860 | 5.980 | 5.720 | 5.980 | 94,979 | +0.20(+3.46%) |
Jul 27, 2021 | 5.690 | 5.793 | 5.650 | 5.780 | 92,039 | +0.04(+0.70%) |
Jul 26, 2021 | 5.810 | 5.880 | 5.650 | 5.740 | 130,540 | -0.05(-0.86%) |
Jul 23, 2021 | 5.750 | 5.800 | 5.630 | 5.790 | 59,314 | +0.06(+1.05%) |
Jul 22, 2021 | 5.770 | 5.770 | 5.590 | 5.730 | 93,874 | -0.01(-0.17%) |
Jul 21, 2021 | 5.760 | 5.876 | 5.720 | 5.740 | 100,997 | +0.06(+1.06%) |
Jul 20, 2021 | 5.640 | 5.840 | 5.640 | 5.680 | 125,917 | +0.07(+1.25%) |
Jul 19, 2021 | 5.520 | 5.660 | 5.430 | 5.610 | 178,907 | +0.09(+1.63%) |
Jul 16, 2021 | 5.620 | 5.653 | 5.510 | 5.520 | 84,544 | -0.08(-1.43%) |
Jul 15, 2021 | 5.500 | 5.630 | 5.440 | 5.600 | 158,899 | +0.08(+1.45%) |
Jul 14, 2021 | 5.670 | 5.680 | 5.440 | 5.520 | 675,647 | -0.13(-2.30%) |
Jul 13, 2021 | 5.730 | 5.730 | 5.630 | 5.650 | 93,320 | -0.08(-1.40%) |
Jul 12, 2021 | 5.750 | 5.780 | 5.600 | 5.730 | 173,458 | -0.02(-0.35%) |
Jul 09, 2021 | 5.760 | 5.760 | 5.650 | 5.750 | 85,083 | +0.16(+2.86%) |
Jul 08, 2021 | 5.500 | 5.690 | 5.420 | 5.590 | 124,415 | +0.02(+0.36%) |
Jul 07, 2021 | 5.540 | 5.610 | 5.500 | 5.570 | 150,349 | +0.00(+0.00%) |
Jul 06, 2021 | 5.810 | 5.830 | 5.510 | 5.570 | 236,054 | -0.29(-4.95%) |
Jul 02, 2021 | 5.820 | 5.920 | 5.740 | 5.860 | 75,131 | +0.06(+1.03%) |