Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.580 | 5.590 | 5.520 | 5.550 | 166,108 | +0.01(+0.18%) |
Sep 29, 2021 | 5.510 | 5.560 | 5.510 | 5.540 | 195,015 | +0.03(+0.54%) |
Sep 28, 2021 | 5.570 | 5.570 | 5.510 | 5.510 | 323,861 | -0.10(-1.78%) |
Sep 27, 2021 | 5.610 | 5.650 | 5.580 | 5.610 | 75,452 | +0.06(+1.08%) |
Sep 24, 2021 | 5.540 | 5.580 | 5.540 | 5.550 | 66,986 | -0.05(-0.89%) |
Sep 23, 2021 | 5.540 | 5.600 | 5.540 | 5.600 | 129,151 | +0.14(+2.56%) |
Sep 22, 2021 | 5.455 | 5.480 | 5.430 | 5.460 | 454,914 | +0.08(+1.39%) |
Sep 21, 2021 | 5.400 | 5.430 | 5.360 | 5.385 | 218,295 | +0.05(+1.03%) |
Sep 20, 2021 | 5.350 | 5.380 | 5.320 | 5.330 | 194,515 | -0.10(-1.84%) |
Sep 17, 2021 | 5.480 | 5.485 | 5.420 | 5.430 | 122,100 | -0.04(-0.82%) |
Sep 16, 2021 | 5.490 | 5.491 | 5.450 | 5.475 | 170,860 | +0.01(+0.27%) |
Sep 15, 2021 | 5.460 | 5.490 | 5.420 | 5.460 | 97,164 | +0.05(+1.02%) |
Sep 14, 2021 | 5.480 | 5.490 | 5.400 | 5.405 | 58,524 | -0.09(-1.64%) |
Sep 13, 2021 | 5.490 | 5.513 | 5.470 | 5.495 | 103,784 | -0.00(-0.09%) |
Sep 10, 2021 | 5.530 | 5.530 | 5.470 | 5.500 | 159,885 | -0.13(-2.40%) |
Sep 09, 2021 | 5.590 | 5.660 | 5.583 | 5.635 | 148,400 | +0.01(+0.11%) |
Sep 08, 2021 | 5.670 | 5.671 | 5.620 | 5.629 | 421,790 | -0.09(-1.50%) |
Sep 07, 2021 | 5.730 | 5.770 | 5.710 | 5.715 | 124,040 | +0.00(+0.09%) |
Sep 03, 2021 | 5.710 | 5.740 | 5.690 | 5.710 | 79,150 | +0.00(+0.00%) |
Sep 02, 2021 | 5.660 | 5.720 | 5.660 | 5.710 | 53,267 | +0.08(+1.42%) |
Sep 01, 2021 | 5.643 | 5.660 | 5.620 | 5.630 | 166,669 | +0.06(+1.12%) |
Aug 31, 2021 | 5.600 | 5.610 | 5.560 | 5.567 | 93,584 | -0.08(-1.42%) |
Aug 30, 2021 | 5.680 | 5.680 | 5.640 | 5.647 | 43,659 | -0.00(-0.04%) |
Aug 27, 2021 | 5.580 | 5.660 | 5.580 | 5.650 | 65,768 | +0.04(+0.71%) |
Aug 26, 2021 | 5.617 | 5.640 | 5.600 | 5.610 | 61,722 | +0.00(+0.00%) |
Aug 25, 2021 | 5.580 | 5.698 | 5.570 | 5.610 | 99,097 | +0.02(+0.36%) |
Aug 24, 2021 | 5.580 | 5.660 | 5.571 | 5.590 | 99,174 | -0.01(-0.17%) |
Aug 23, 2021 | 5.570 | 5.616 | 5.570 | 5.599 | 53,926 | +0.06(+1.17%) |
Aug 20, 2021 | 5.480 | 5.540 | 5.478 | 5.535 | 53,696 | +0.06(+1.10%) |
Aug 19, 2021 | 5.495 | 5.500 | 5.450 | 5.475 | 68,683 | -0.08(-1.53%) |
Aug 18, 2021 | 5.550 | 5.620 | 5.550 | 5.560 | 131,297 | -0.02(-0.27%) |
Aug 17, 2021 | 5.630 | 5.630 | 5.566 | 5.575 | 61,532 | -0.14(-2.53%) |
Aug 16, 2021 | 5.740 | 5.780 | 5.720 | 5.720 | 52,987 | -0.10(-1.72%) |
Aug 13, 2021 | 5.830 | 5.830 | 5.800 | 5.820 | 43,341 | +0.11(+1.93%) |
Aug 12, 2021 | 5.710 | 5.730 | 5.700 | 5.710 | 72,779 | +0.02(+0.35%) |
Aug 11, 2021 | 5.680 | 5.707 | 5.670 | 5.690 | 74,588 | +0.04(+0.71%) |
Aug 10, 2021 | 5.620 | 5.680 | 5.620 | 5.650 | 105,903 | -0.02(-0.44%) |
Aug 09, 2021 | 5.640 | 5.690 | 5.640 | 5.675 | 97,934 | -0.03(-0.44%) |
Aug 06, 2021 | 5.730 | 5.730 | 5.670 | 5.700 | 42,274 | +0.00(+0.00%) |
Aug 05, 2021 | 5.670 | 5.720 | 5.670 | 5.700 | 69,502 | +0.06(+1.06%) |
Aug 04, 2021 | 5.645 | 5.660 | 5.630 | 5.640 | 78,004 | -0.01(-0.18%) |
Aug 03, 2021 | 5.585 | 5.650 | 5.550 | 5.650 | 945,508 | +0.06(+1.07%) |
Aug 02, 2021 | 5.640 | 5.670 | 5.590 | 5.590 | 277,142 | +0.00(+0.00%) |
Jul 30, 2021 | 5.670 | 5.680 | 5.580 | 5.590 | 577,717 | -0.07(-1.24%) |
Jul 29, 2021 | 5.650 | 5.670 | 5.630 | 5.660 | 830,319 | +0.08(+1.43%) |
Jul 28, 2021 | 5.570 | 5.610 | 5.540 | 5.580 | 104,326 | -0.03(-0.53%) |
Jul 27, 2021 | 5.580 | 5.620 | 5.570 | 5.610 | 116,076 | +0.01(+0.13%) |
Jul 26, 2021 | 5.550 | 5.610 | 5.550 | 5.603 | 71,937 | +0.12(+2.24%) |
Jul 23, 2021 | 5.490 | 5.500 | 5.460 | 5.480 | 82,688 | +0.01(+0.18%) |
Jul 22, 2021 | 5.530 | 5.530 | 5.470 | 5.470 | 52,737 | -0.07(-1.26%) |
Jul 21, 2021 | 5.500 | 5.620 | 5.500 | 5.540 | 140,909 | +0.08(+1.56%) |
Jul 20, 2021 | 5.355 | 5.470 | 5.350 | 5.455 | 191,709 | -0.00(-0.09%) |
Jul 19, 2021 | 5.500 | 5.520 | 5.420 | 5.460 | 130,575 | -0.20(-3.45%) |
Jul 16, 2021 | 5.690 | 5.690 | 5.620 | 5.655 | 79,717 | -0.09(-1.65%) |
Jul 15, 2021 | 5.730 | 5.750 | 5.720 | 5.750 | 56,358 | -0.01(-0.17%) |
Jul 14, 2021 | 5.745 | 5.780 | 5.730 | 5.760 | 84,130 | +0.03(+0.52%) |
Jul 13, 2021 | 5.710 | 5.738 | 5.695 | 5.730 | 89,676 | -0.05(-0.87%) |
Jul 12, 2021 | 5.700 | 5.790 | 5.700 | 5.780 | 106,656 | +0.07(+1.23%) |
Jul 09, 2021 | 5.653 | 5.720 | 5.650 | 5.710 | 80,244 | +0.12(+2.15%) |
Jul 08, 2021 | 5.590 | 5.630 | 5.570 | 5.590 | 122,837 | -0.02(-0.36%) |
Jul 07, 2021 | 5.590 | 5.640 | 5.570 | 5.610 | 197,454 | +0.02(+0.27%) |
Jul 06, 2021 | 5.652 | 5.660 | 5.570 | 5.595 | 165,426 | -0.04(-0.80%) |
Jul 02, 2021 | 5.660 | 5.660 | 5.597 | 5.640 | 52,302 | +0.02(+0.40%) |