Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.090 | 6.090 | 5.810 | 5.850 | 299,789 | -0.16(-2.66%) |
Sep 29, 2021 | 5.860 | 6.080 | 5.780 | 6.010 | 358,049 | +0.25(+4.34%) |
Sep 28, 2021 | 5.830 | 6.050 | 5.667 | 5.760 | 545,754 | -0.23(-3.84%) |
Sep 27, 2021 | 5.720 | 6.380 | 5.620 | 5.990 | 1,441,321 | +0.32(+5.64%) |
Sep 24, 2021 | 5.410 | 5.700 | 5.360 | 5.670 | 170,355 | +0.17(+3.09%) |
Sep 23, 2021 | 5.300 | 5.510 | 5.300 | 5.500 | 196,861 | +0.19(+3.58%) |
Sep 22, 2021 | 5.230 | 5.330 | 5.171 | 5.310 | 226,338 | +0.08(+1.53%) |
Sep 21, 2021 | 5.090 | 5.250 | 5.042 | 5.230 | 154,867 | +0.10(+1.95%) |
Sep 20, 2021 | 5.000 | 5.150 | 4.980 | 5.130 | 220,965 | -0.06(-1.16%) |
Sep 17, 2021 | 5.190 | 5.250 | 5.100 | 5.190 | 143,881 | +0.03(+0.58%) |
Sep 16, 2021 | 5.190 | 5.236 | 5.110 | 5.160 | 124,831 | -0.09(-1.71%) |
Sep 15, 2021 | 5.030 | 5.250 | 5.010 | 5.250 | 168,152 | +0.25(+5.00%) |
Sep 14, 2021 | 5.160 | 5.190 | 4.950 | 5.000 | 326,797 | -0.12(-2.34%) |
Sep 13, 2021 | 5.150 | 5.200 | 5.020 | 5.120 | 196,825 | +0.06(+1.19%) |
Sep 10, 2021 | 5.180 | 5.230 | 5.060 | 5.060 | 124,733 | -0.08(-1.56%) |
Sep 09, 2021 | 5.170 | 5.230 | 5.110 | 5.140 | 257,590 | -0.04(-0.77%) |
Sep 08, 2021 | 5.400 | 5.450 | 5.120 | 5.180 | 147,973 | -0.22(-4.07%) |
Sep 07, 2021 | 5.300 | 5.490 | 5.280 | 5.400 | 148,651 | +0.11(+2.08%) |
Sep 03, 2021 | 5.210 | 5.350 | 5.190 | 5.290 | 111,817 | +0.11(+2.12%) |
Sep 02, 2021 | 5.300 | 5.400 | 5.150 | 5.180 | 199,383 | -0.13(-2.45%) |
Sep 01, 2021 | 5.090 | 5.440 | 5.080 | 5.310 | 736,196 | +0.25(+4.94%) |
Aug 31, 2021 | 5.130 | 5.200 | 5.010 | 5.060 | 149,154 | -0.03(-0.59%) |
Aug 30, 2021 | 5.260 | 5.265 | 5.050 | 5.090 | 300,235 | -0.13(-2.49%) |
Aug 27, 2021 | 5.450 | 5.487 | 5.200 | 5.220 | 286,880 | -0.20(-3.69%) |
Aug 26, 2021 | 5.200 | 5.460 | 5.120 | 5.420 | 379,950 | +0.21(+4.03%) |
Aug 25, 2021 | 5.500 | 5.500 | 5.200 | 5.210 | 206,075 | -0.26(-4.75%) |
Aug 24, 2021 | 5.160 | 5.500 | 5.160 | 5.470 | 192,084 | +0.32(+6.21%) |
Aug 23, 2021 | 5.100 | 5.275 | 5.050 | 5.150 | 192,514 | +0.14(+2.79%) |
Aug 20, 2021 | 5.050 | 5.168 | 4.970 | 5.010 | 270,719 | -0.07(-1.38%) |
Aug 19, 2021 | 5.200 | 5.250 | 5.053 | 5.080 | 209,094 | -0.17(-3.24%) |
Aug 18, 2021 | 5.190 | 5.370 | 5.100 | 5.250 | 135,012 | +0.07(+1.35%) |
Aug 17, 2021 | 5.160 | 5.240 | 5.040 | 5.180 | 216,986 | -0.04(-0.77%) |
Aug 16, 2021 | 5.350 | 5.350 | 5.200 | 5.220 | 174,474 | -0.18(-3.33%) |
Aug 13, 2021 | 5.420 | 5.458 | 5.325 | 5.400 | 102,925 | -0.09(-1.64%) |
Aug 12, 2021 | 5.600 | 5.620 | 5.370 | 5.490 | 183,237 | +0.07(+1.29%) |
Aug 11, 2021 | 5.450 | 5.459 | 5.330 | 5.420 | 101,388 | -0.07(-1.28%) |
Aug 10, 2021 | 5.460 | 5.582 | 5.350 | 5.490 | 158,627 | -0.01(-0.18%) |
Aug 09, 2021 | 5.410 | 5.506 | 5.340 | 5.500 | 184,603 | +0.06(+1.10%) |
Aug 06, 2021 | 5.330 | 5.460 | 5.259 | 5.440 | 151,300 | +0.17(+3.23%) |
Aug 05, 2021 | 5.080 | 5.350 | 5.078 | 5.270 | 75,592 | +0.15(+2.93%) |
Aug 04, 2021 | 5.150 | 5.250 | 5.069 | 5.120 | 192,107 | +0.01(+0.20%) |
Aug 03, 2021 | 5.190 | 5.200 | 4.970 | 5.110 | 216,689 | -0.14(-2.67%) |
Aug 02, 2021 | 5.430 | 5.500 | 5.210 | 5.250 | 209,585 | -0.24(-4.37%) |
Jul 30, 2021 | 5.370 | 5.500 | 5.370 | 5.490 | 130,070 | +0.09(+1.67%) |
Jul 29, 2021 | 5.680 | 5.680 | 5.320 | 5.400 | 284,314 | -0.24(-4.26%) |
Jul 28, 2021 | 5.620 | 5.735 | 5.600 | 5.640 | 181,009 | +0.00(+0.00%) |
Jul 27, 2021 | 5.610 | 5.660 | 5.439 | 5.640 | 91,746 | +0.01(+0.18%) |
Jul 26, 2021 | 5.635 | 5.710 | 5.460 | 5.630 | 130,510 | +0.06(+1.08%) |
Jul 23, 2021 | 5.680 | 5.680 | 5.450 | 5.570 | 143,638 | -0.18(-3.13%) |
Jul 22, 2021 | 5.650 | 5.750 | 5.450 | 5.750 | 360,462 | +0.20(+3.60%) |
Jul 21, 2021 | 5.330 | 5.550 | 5.280 | 5.550 | 207,825 | +0.33(+6.32%) |
Jul 20, 2021 | 5.200 | 5.368 | 5.180 | 5.220 | 241,005 | +0.04(+0.77%) |
Jul 19, 2021 | 5.220 | 5.278 | 4.920 | 5.180 | 429,378 | -0.23(-4.25%) |
Jul 16, 2021 | 5.680 | 5.680 | 5.370 | 5.410 | 186,769 | -0.20(-3.57%) |
Jul 15, 2021 | 5.630 | 5.750 | 5.500 | 5.610 | 173,763 | -0.02(-0.36%) |
Jul 14, 2021 | 5.650 | 5.890 | 5.580 | 5.630 | 221,228 | -0.01(-0.18%) |
Jul 13, 2021 | 5.750 | 5.832 | 5.610 | 5.640 | 133,327 | -0.13(-2.25%) |
Jul 12, 2021 | 6.020 | 6.065 | 5.718 | 5.770 | 209,408 | -0.26(-4.31%) |
Jul 09, 2021 | 5.870 | 6.140 | 5.870 | 6.030 | 227,798 | +0.20(+3.43%) |
Jul 08, 2021 | 5.560 | 5.830 | 5.480 | 5.830 | 290,337 | +0.25(+4.48%) |
Jul 07, 2021 | 5.940 | 6.040 | 5.510 | 5.580 | 602,563 | -0.38(-6.38%) |
Jul 06, 2021 | 6.300 | 6.330 | 5.910 | 5.960 | 611,702 | -0.43(-6.73%) |
Jul 02, 2021 | 6.610 | 6.683 | 6.310 | 6.390 | 206,999 | -0.16(-2.44%) |