Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.170 | 6.170 | 6.045 | 6.053 | 307,497 | -0.24(-3.84%) |
Sep 29, 2021 | 6.253 | 6.337 | 6.220 | 6.295 | 263,977 | +0.22(+3.70%) |
Sep 28, 2021 | 6.187 | 6.187 | 6.062 | 6.070 | 254,085 | -0.11(-1.75%) |
Sep 27, 2021 | 6.120 | 6.237 | 6.112 | 6.178 | 389,269 | +0.12(+1.92%) |
Sep 24, 2021 | 5.995 | 6.170 | 5.995 | 6.062 | 331,167 | -0.02(-0.27%) |
Sep 23, 2021 | 5.954 | 6.120 | 5.954 | 6.078 | 181,066 | +0.13(+2.24%) |
Sep 22, 2021 | 5.929 | 5.995 | 5.904 | 5.945 | 85,664 | +0.07(+1.13%) |
Sep 21, 2021 | 5.895 | 5.895 | 5.795 | 5.879 | 158,209 | +0.06(+1.00%) |
Sep 20, 2021 | 5.870 | 5.887 | 5.754 | 5.820 | 309,520 | -0.20(-3.32%) |
Sep 17, 2021 | 5.954 | 6.028 | 5.870 | 6.020 | 476,013 | +0.05(+0.84%) |
Sep 16, 2021 | 5.937 | 6.012 | 5.920 | 5.970 | 79,075 | -0.03(-0.55%) |
Sep 15, 2021 | 5.887 | 6.012 | 5.845 | 6.003 | 92,759 | +0.11(+1.84%) |
Sep 14, 2021 | 5.970 | 5.987 | 5.887 | 5.895 | 128,552 | -0.07(-1.26%) |
Sep 13, 2021 | 5.995 | 5.995 | 5.936 | 5.970 | 82,042 | +0.10(+1.70%) |
Sep 10, 2021 | 5.912 | 5.937 | 5.862 | 5.870 | 125,115 | -0.01(-0.14%) |
Sep 09, 2021 | 5.820 | 5.937 | 5.804 | 5.879 | 116,086 | -0.02(-0.28%) |
Sep 08, 2021 | 5.945 | 5.962 | 5.845 | 5.895 | 138,796 | -0.05(-0.84%) |
Sep 07, 2021 | 5.937 | 5.987 | 5.937 | 5.945 | 80,091 | +0.01(+0.14%) |
Sep 03, 2021 | 5.962 | 5.987 | 5.920 | 5.937 | 87,122 | -0.05(-0.83%) |
Sep 02, 2021 | 5.904 | 5.995 | 5.879 | 5.987 | 202,263 | +0.01(+0.14%) |
Sep 01, 2021 | 5.987 | 6.012 | 5.954 | 5.978 | 244,510 | +0.04(+0.70%) |
Aug 31, 2021 | 5.829 | 6.045 | 5.812 | 5.937 | 845,116 | +0.10(+1.71%) |
Aug 30, 2021 | 5.879 | 5.954 | 5.799 | 5.837 | 1,553,499 | +0.02(+0.43%) |
Aug 27, 2021 | 5.770 | 5.845 | 5.770 | 5.812 | 320,176 | +0.07(+1.31%) |
Aug 26, 2021 | 5.804 | 5.804 | 5.712 | 5.737 | 346,566 | -0.02(-0.43%) |
Aug 25, 2021 | 5.720 | 5.770 | 5.720 | 5.762 | 331,987 | +0.04(+0.73%) |
Aug 24, 2021 | 5.779 | 5.795 | 5.712 | 5.720 | 286,255 | -0.07(-1.15%) |
Aug 23, 2021 | 5.787 | 5.837 | 5.754 | 5.787 | 154,916 | -0.02(-0.43%) |
Aug 20, 2021 | 5.762 | 5.845 | 5.745 | 5.812 | 66,040 | +0.08(+1.45%) |
Aug 19, 2021 | 5.762 | 5.829 | 5.695 | 5.729 | 212,504 | -0.11(-1.85%) |
Aug 18, 2021 | 5.829 | 5.904 | 5.829 | 5.837 | 75,822 | +0.06(+1.04%) |
Aug 17, 2021 | 5.793 | 5.827 | 5.686 | 5.777 | 135,416 | -0.18(-3.05%) |
Aug 16, 2021 | 6.033 | 6.033 | 5.919 | 5.959 | 92,414 | -0.14(-2.30%) |
Aug 13, 2021 | 6.066 | 6.108 | 6.025 | 6.099 | 95,957 | +0.01(+0.14%) |
Aug 12, 2021 | 6.091 | 6.108 | 6.008 | 6.091 | 56,223 | +0.01(+0.14%) |
Aug 11, 2021 | 6.083 | 6.108 | 6.050 | 6.083 | 67,876 | +0.04(+0.68%) |
Aug 10, 2021 | 6.000 | 6.083 | 5.975 | 6.041 | 229,244 | +0.29(+5.03%) |
Aug 09, 2021 | 5.785 | 5.785 | 5.736 | 5.752 | 192,745 | -0.19(-3.20%) |
Aug 06, 2021 | 5.917 | 5.967 | 5.901 | 5.942 | 49,642 | +0.02(+0.42%) |
Aug 05, 2021 | 5.975 | 5.992 | 5.893 | 5.917 | 136,743 | -0.11(-1.78%) |
Aug 04, 2021 | 6.033 | 6.074 | 6.017 | 6.025 | 90,853 | -0.07(-1.09%) |
Aug 03, 2021 | 6.099 | 6.132 | 6.033 | 6.091 | 118,760 | -0.04(-0.67%) |
Aug 02, 2021 | 6.198 | 6.198 | 6.083 | 6.132 | 219,874 | +0.10(+1.64%) |
Jul 30, 2021 | 6.050 | 6.108 | 5.951 | 6.033 | 175,799 | -0.03(-0.54%) |
Jul 29, 2021 | 6.033 | 6.074 | 5.992 | 6.066 | 89,391 | +0.12(+1.94%) |
Jul 28, 2021 | 5.909 | 5.975 | 5.835 | 5.951 | 187,251 | +0.12(+2.13%) |
Jul 27, 2021 | 5.827 | 5.884 | 5.760 | 5.827 | 125,808 | -0.05(-0.84%) |
Jul 26, 2021 | 5.827 | 5.917 | 5.785 | 5.876 | 266,594 | +0.31(+5.65%) |
Jul 23, 2021 | 5.562 | 5.595 | 5.504 | 5.562 | 95,064 | +0.04(+0.75%) |
Jul 22, 2021 | 5.537 | 5.570 | 5.496 | 5.521 | 182,838 | -0.07(-1.33%) |
Jul 21, 2021 | 5.554 | 5.636 | 5.529 | 5.595 | 189,563 | +0.07(+1.20%) |
Jul 20, 2021 | 5.430 | 5.554 | 5.430 | 5.529 | 160,177 | +0.11(+1.98%) |
Jul 19, 2021 | 5.513 | 5.521 | 5.314 | 5.422 | 175,695 | -0.18(-3.24%) |
Jul 16, 2021 | 5.711 | 5.744 | 5.587 | 5.603 | 161,566 | -0.08(-1.45%) |
Jul 15, 2021 | 5.694 | 5.719 | 5.628 | 5.686 | 114,819 | +0.02(+0.29%) |
Jul 14, 2021 | 5.670 | 5.711 | 5.641 | 5.670 | 138,378 | +0.04(+0.73%) |
Jul 13, 2021 | 5.612 | 5.661 | 5.587 | 5.628 | 135,023 | +0.08(+1.49%) |
Jul 12, 2021 | 5.554 | 5.570 | 5.496 | 5.546 | 134,799 | +0.02(+0.30%) |
Jul 09, 2021 | 5.546 | 5.579 | 5.504 | 5.529 | 241,029 | +0.03(+0.60%) |
Jul 08, 2021 | 5.446 | 5.529 | 5.405 | 5.496 | 249,382 | -0.13(-2.35%) |
Jul 07, 2021 | 5.587 | 5.674 | 5.488 | 5.628 | 179,066 | -0.02(-0.44%) |
Jul 06, 2021 | 5.736 | 5.752 | 5.620 | 5.653 | 209,855 | -0.01(-0.15%) |
Jul 02, 2021 | 5.711 | 5.711 | 5.645 | 5.661 | 71,372 | -0.02(-0.44%) |