Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.100 | 5.130 | 4.890 | 5.020 | 391,303 | -0.01(-0.20%) |
Sep 29, 2021 | 5.570 | 5.590 | 5.030 | 5.030 | 943,562 | -0.51(-9.21%) |
Sep 28, 2021 | 5.510 | 5.690 | 5.420 | 5.540 | 544,079 | -0.08(-1.42%) |
Sep 27, 2021 | 5.560 | 5.730 | 5.470 | 5.620 | 962,064 | +0.26(+4.85%) |
Sep 24, 2021 | 5.430 | 5.500 | 5.340 | 5.360 | 161,863 | -0.17(-3.07%) |
Sep 23, 2021 | 5.490 | 5.570 | 5.350 | 5.530 | 254,223 | +0.05(+0.91%) |
Sep 22, 2021 | 5.360 | 5.510 | 5.310 | 5.480 | 327,633 | +0.19(+3.59%) |
Sep 21, 2021 | 5.160 | 5.330 | 5.150 | 5.290 | 207,287 | +0.15(+2.92%) |
Sep 20, 2021 | 5.460 | 5.470 | 5.025 | 5.140 | 325,396 | -0.48(-8.54%) |
Sep 17, 2021 | 5.500 | 5.680 | 5.400 | 5.620 | 388,025 | +0.18(+3.31%) |
Sep 16, 2021 | 5.400 | 5.541 | 5.290 | 5.440 | 259,232 | +0.06(+1.12%) |
Sep 15, 2021 | 5.250 | 5.414 | 5.170 | 5.380 | 203,145 | +0.13(+2.48%) |
Sep 14, 2021 | 5.500 | 5.500 | 5.190 | 5.250 | 300,279 | -0.23(-4.20%) |
Sep 13, 2021 | 5.520 | 5.545 | 5.320 | 5.480 | 348,453 | +0.04(+0.74%) |
Sep 10, 2021 | 5.720 | 5.760 | 5.350 | 5.440 | 427,787 | -0.28(-4.90%) |
Sep 09, 2021 | 5.830 | 5.950 | 5.541 | 5.720 | 1,237,024 | +0.07(+1.24%) |
Sep 08, 2021 | 5.550 | 5.720 | 5.310 | 5.650 | 877,032 | +0.06(+1.07%) |
Sep 07, 2021 | 5.250 | 6.480 | 5.250 | 5.590 | 12,025,342 | +0.48(+9.39%) |
Sep 03, 2021 | 5.390 | 5.470 | 5.110 | 5.110 | 139,948 | -0.23(-4.31%) |
Sep 02, 2021 | 5.340 | 5.590 | 5.290 | 5.340 | 291,927 | +0.02(+0.38%) |
Sep 01, 2021 | 5.320 | 5.454 | 5.300 | 5.320 | 100,612 | -0.02(-0.37%) |
Aug 31, 2021 | 5.410 | 5.430 | 5.280 | 5.340 | 128,834 | -0.12(-2.20%) |
Aug 30, 2021 | 5.290 | 5.580 | 5.136 | 5.460 | 195,184 | +0.22(+4.20%) |
Aug 27, 2021 | 5.100 | 5.275 | 5.080 | 5.240 | 136,596 | +0.14(+2.75%) |
Aug 26, 2021 | 5.150 | 5.300 | 5.050 | 5.100 | 140,655 | -0.12(-2.30%) |
Aug 25, 2021 | 5.150 | 5.430 | 5.150 | 5.220 | 191,777 | +0.05(+0.97%) |
Aug 24, 2021 | 5.090 | 5.220 | 4.990 | 5.170 | 187,803 | +0.19(+3.82%) |
Aug 23, 2021 | 4.900 | 5.080 | 4.880 | 4.980 | 232,380 | +0.18(+3.75%) |
Aug 20, 2021 | 4.590 | 4.810 | 4.590 | 4.800 | 104,343 | +0.17(+3.67%) |
Aug 19, 2021 | 4.800 | 4.888 | 4.600 | 4.630 | 178,575 | -0.20(-4.14%) |
Aug 18, 2021 | 4.850 | 5.070 | 4.750 | 4.830 | 185,037 | +0.03(+0.52%) |
Aug 17, 2021 | 4.910 | 4.910 | 4.680 | 4.805 | 247,008 | -0.15(-2.93%) |
Aug 16, 2021 | 5.100 | 5.180 | 4.940 | 4.950 | 338,092 | -0.23(-4.44%) |
Aug 13, 2021 | 5.380 | 5.400 | 5.160 | 5.180 | 153,726 | -0.19(-3.54%) |
Aug 12, 2021 | 5.430 | 5.470 | 5.060 | 5.370 | 284,053 | +0.01(+0.19%) |
Aug 11, 2021 | 5.530 | 5.650 | 5.280 | 5.360 | 258,013 | -0.18(-3.25%) |
Aug 10, 2021 | 5.700 | 5.770 | 5.515 | 5.540 | 215,340 | -0.07(-1.25%) |
Aug 09, 2021 | 5.570 | 5.700 | 5.450 | 5.610 | 310,446 | +0.00(+0.00%) |
Aug 06, 2021 | 5.510 | 5.800 | 5.400 | 5.610 | 433,263 | +0.20(+3.70%) |
Aug 05, 2021 | 5.380 | 5.560 | 5.356 | 5.410 | 123,404 | +0.05(+0.93%) |
Aug 04, 2021 | 5.470 | 5.605 | 5.310 | 5.360 | 150,156 | -0.17(-3.07%) |
Aug 03, 2021 | 5.540 | 5.640 | 5.407 | 5.530 | 178,767 | +0.04(+0.73%) |
Aug 02, 2021 | 5.500 | 5.680 | 5.453 | 5.490 | 139,879 | +0.04(+0.73%) |
Jul 30, 2021 | 5.366 | 5.580 | 5.351 | 5.450 | 134,257 | -0.07(-1.27%) |
Jul 29, 2021 | 5.500 | 5.640 | 5.410 | 5.520 | 258,646 | +0.08(+1.47%) |
Jul 28, 2021 | 5.300 | 5.490 | 5.300 | 5.440 | 498,643 | +0.18(+3.42%) |
Jul 27, 2021 | 5.500 | 5.550 | 5.150 | 5.260 | 352,476 | -0.32(-5.73%) |
Jul 26, 2021 | 5.492 | 5.780 | 5.465 | 5.580 | 324,599 | +0.03(+0.54%) |
Jul 23, 2021 | 5.700 | 5.723 | 5.450 | 5.550 | 229,984 | -0.16(-2.80%) |
Jul 22, 2021 | 5.950 | 5.950 | 5.680 | 5.710 | 172,196 | -0.21(-3.55%) |
Jul 21, 2021 | 5.610 | 5.950 | 5.610 | 5.920 | 560,133 | +0.29(+5.15%) |
Jul 20, 2021 | 5.490 | 5.750 | 5.390 | 5.630 | 276,303 | +0.17(+3.11%) |
Jul 19, 2021 | 5.500 | 5.580 | 5.350 | 5.460 | 390,173 | -0.19(-3.36%) |
Jul 16, 2021 | 5.760 | 5.793 | 5.610 | 5.650 | 258,145 | -0.08(-1.40%) |
Jul 15, 2021 | 5.670 | 5.880 | 5.570 | 5.730 | 365,109 | +0.01(+0.17%) |
Jul 14, 2021 | 6.160 | 6.250 | 5.690 | 5.720 | 825,524 | -0.44(-7.14%) |
Jul 13, 2021 | 6.400 | 6.540 | 6.124 | 6.160 | 1,268,939 | -0.41(-6.24%) |
Jul 12, 2021 | 7.690 | 7.730 | 6.380 | 6.570 | 15,188,302 | +0.46(+7.53%) |
Jul 09, 2021 | 6.170 | 6.170 | 5.970 | 6.110 | 248,202 | +0.09(+1.50%) |
Jul 08, 2021 | 5.950 | 6.230 | 5.850 | 6.020 | 279,322 | -0.07(-1.15%) |
Jul 07, 2021 | 6.300 | 6.380 | 5.930 | 6.090 | 467,093 | -0.24(-3.79%) |
Jul 06, 2021 | 6.470 | 6.570 | 6.230 | 6.330 | 376,464 | -0.16(-2.47%) |
Jul 02, 2021 | 6.800 | 6.800 | 6.450 | 6.490 | 386,556 | -0.26(-3.85%) |