Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.230 | 5.270 | 5.160 | 5.180 | 145,675 | -0.04(-0.77%) |
Sep 29, 2021 | 5.330 | 5.340 | 5.160 | 5.220 | 225,537 | -0.09(-1.69%) |
Sep 28, 2021 | 5.420 | 5.420 | 5.250 | 5.310 | 145,768 | -0.13(-2.39%) |
Sep 27, 2021 | 5.250 | 5.500 | 5.250 | 5.440 | 171,962 | +0.18(+3.42%) |
Sep 24, 2021 | 5.230 | 5.310 | 5.200 | 5.260 | 161,938 | -0.01(-0.19%) |
Sep 23, 2021 | 5.280 | 5.376 | 5.255 | 5.270 | 162,544 | -0.02(-0.38%) |
Sep 22, 2021 | 5.170 | 5.375 | 5.122 | 5.290 | 333,500 | +0.17(+3.32%) |
Sep 21, 2021 | 5.080 | 5.215 | 5.010 | 5.120 | 364,988 | +0.06(+1.19%) |
Sep 20, 2021 | 5.230 | 5.300 | 5.030 | 5.060 | 284,745 | -0.28(-5.24%) |
Sep 17, 2021 | 5.180 | 5.400 | 4.980 | 5.340 | 957,594 | +0.18(+3.49%) |
Sep 16, 2021 | 5.110 | 5.230 | 4.960 | 5.160 | 324,430 | +0.02(+0.39%) |
Sep 15, 2021 | 5.040 | 5.160 | 4.960 | 5.140 | 264,808 | +0.07(+1.38%) |
Sep 14, 2021 | 5.320 | 5.320 | 5.050 | 5.070 | 223,445 | -0.25(-4.70%) |
Sep 13, 2021 | 5.242 | 5.385 | 5.190 | 5.320 | 193,726 | +0.06(+1.14%) |
Sep 10, 2021 | 5.470 | 5.505 | 5.250 | 5.260 | 410,544 | -0.20(-3.66%) |
Sep 09, 2021 | 5.520 | 5.640 | 5.450 | 5.460 | 237,246 | -0.05(-0.91%) |
Sep 08, 2021 | 5.680 | 5.720 | 5.460 | 5.510 | 384,109 | -0.21(-3.59%) |
Sep 07, 2021 | 5.940 | 5.950 | 5.590 | 5.715 | 263,980 | -0.23(-3.79%) |
Sep 03, 2021 | 6.000 | 6.050 | 5.910 | 5.940 | 137,373 | -0.07(-1.16%) |
Sep 02, 2021 | 6.110 | 6.130 | 5.960 | 6.010 | 199,056 | -0.10(-1.64%) |
Sep 01, 2021 | 6.230 | 6.260 | 6.070 | 6.110 | 240,483 | -0.13(-2.08%) |
Aug 31, 2021 | 6.110 | 6.350 | 6.110 | 6.240 | 207,015 | +0.13(+2.13%) |
Aug 30, 2021 | 6.120 | 6.165 | 6.050 | 6.110 | 177,032 | +0.02(+0.33%) |
Aug 27, 2021 | 5.750 | 6.180 | 5.750 | 6.090 | 232,106 | +0.31(+5.36%) |
Aug 26, 2021 | 5.660 | 5.900 | 5.660 | 5.780 | 165,883 | +0.13(+2.30%) |
Aug 25, 2021 | 5.590 | 5.750 | 5.560 | 5.650 | 200,423 | +0.04(+0.71%) |
Aug 24, 2021 | 5.630 | 5.660 | 5.555 | 5.610 | 194,344 | -0.07(-1.23%) |
Aug 23, 2021 | 5.630 | 5.840 | 5.630 | 5.680 | 300,464 | +0.07(+1.25%) |
Aug 20, 2021 | 5.280 | 5.700 | 5.260 | 5.610 | 622,584 | +0.29(+5.45%) |
Aug 19, 2021 | 5.460 | 5.510 | 5.250 | 5.320 | 344,404 | -0.25(-4.49%) |
Aug 18, 2021 | 5.420 | 5.720 | 5.370 | 5.570 | 310,560 | +0.12(+2.20%) |
Aug 17, 2021 | 5.480 | 5.710 | 5.430 | 5.450 | 515,814 | +0.18(+3.42%) |
Aug 16, 2021 | 5.500 | 5.500 | 5.190 | 5.270 | 391,684 | -0.24(-4.36%) |
Aug 13, 2021 | 5.640 | 5.710 | 5.470 | 5.510 | 313,211 | -0.16(-2.82%) |
Aug 12, 2021 | 5.590 | 5.730 | 5.530 | 5.670 | 370,343 | +0.05(+0.89%) |
Aug 11, 2021 | 5.720 | 5.730 | 5.510 | 5.620 | 572,934 | -0.14(-2.43%) |
Aug 10, 2021 | 5.280 | 5.825 | 5.080 | 5.760 | 836,431 | -0.59(-9.29%) |
Aug 09, 2021 | 6.390 | 6.390 | 6.210 | 6.350 | 242,830 | -0.05(-0.78%) |
Aug 06, 2021 | 6.550 | 6.640 | 6.400 | 6.400 | 246,430 | -0.15(-2.29%) |
Aug 05, 2021 | 6.290 | 6.640 | 6.290 | 6.550 | 244,851 | +0.25(+3.97%) |
Aug 04, 2021 | 6.260 | 6.380 | 6.210 | 6.300 | 213,810 | -0.03(-0.47%) |
Aug 03, 2021 | 6.290 | 6.360 | 6.060 | 6.330 | 193,861 | +0.04(+0.64%) |
Aug 02, 2021 | 6.250 | 6.360 | 6.170 | 6.290 | 167,109 | +0.09(+1.45%) |
Jul 30, 2021 | 6.170 | 6.210 | 6.000 | 6.200 | 234,030 | +0.00(+0.00%) |
Jul 29, 2021 | 6.370 | 6.430 | 6.180 | 6.200 | 286,752 | -0.13(-2.05%) |
Jul 28, 2021 | 6.280 | 6.460 | 6.260 | 6.330 | 158,824 | +0.06(+0.96%) |
Jul 27, 2021 | 6.300 | 6.340 | 6.160 | 6.270 | 203,316 | -0.11(-1.72%) |
Jul 26, 2021 | 6.270 | 6.450 | 6.200 | 6.380 | 243,654 | +0.14(+2.24%) |
Jul 23, 2021 | 6.320 | 6.320 | 6.144 | 6.240 | 117,067 | -0.01(-0.16%) |
Jul 22, 2021 | 6.380 | 6.400 | 6.210 | 6.250 | 221,844 | -0.12(-1.88%) |
Jul 21, 2021 | 6.220 | 6.390 | 6.175 | 6.370 | 516,561 | +0.24(+3.92%) |
Jul 20, 2021 | 5.870 | 6.180 | 5.870 | 6.130 | 540,562 | +0.24(+4.07%) |
Jul 19, 2021 | 6.080 | 6.110 | 5.810 | 5.890 | 363,486 | -0.18(-2.97%) |
Jul 16, 2021 | 6.110 | 6.235 | 6.030 | 6.070 | 357,736 | -0.04(-0.65%) |
Jul 15, 2021 | 6.240 | 6.320 | 5.860 | 6.110 | 335,983 | -0.15(-2.40%) |
Jul 14, 2021 | 6.250 | 6.440 | 6.225 | 6.260 | 563,383 | +0.03(+0.48%) |
Jul 13, 2021 | 6.460 | 6.510 | 6.170 | 6.230 | 273,477 | -0.29(-4.45%) |
Jul 12, 2021 | 6.680 | 6.730 | 6.480 | 6.520 | 314,482 | -0.16(-2.40%) |
Jul 09, 2021 | 6.560 | 6.700 | 6.510 | 6.680 | 179,338 | +0.14(+2.14%) |
Jul 08, 2021 | 6.550 | 6.700 | 6.360 | 6.540 | 203,672 | -0.14(-2.10%) |
Jul 07, 2021 | 6.790 | 6.800 | 6.580 | 6.680 | 423,274 | -0.09(-1.33%) |
Jul 06, 2021 | 6.930 | 6.930 | 6.710 | 6.770 | 468,564 | -0.16(-2.31%) |
Jul 02, 2021 | 7.090 | 7.115 | 6.780 | 6.930 | 460,700 | -0.16(-2.26%) |