Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.370 | 5.370 | 5.014 | 5.290 | 15,582 | +0.24(+4.75%) |
Sep 29, 2021 | 5.160 | 5.195 | 5.000 | 5.050 | 7,446 | -0.03(-0.59%) |
Sep 28, 2021 | 5.250 | 5.256 | 5.050 | 5.080 | 16,940 | -0.17(-3.24%) |
Sep 27, 2021 | 5.250 | 5.420 | 5.210 | 5.250 | 25,870 | +0.05(+0.96%) |
Sep 24, 2021 | 5.360 | 5.370 | 5.200 | 5.200 | 13,320 | -0.27(-4.94%) |
Sep 23, 2021 | 5.200 | 5.530 | 5.200 | 5.470 | 15,231 | +0.28(+5.39%) |
Sep 22, 2021 | 5.160 | 5.549 | 5.160 | 5.190 | 7,693 | +0.03(+0.58%) |
Sep 21, 2021 | 5.250 | 5.551 | 5.150 | 5.160 | 30,163 | +0.01(+0.19%) |
Sep 20, 2021 | 5.150 | 5.640 | 5.150 | 5.150 | 32,968 | +0.02(+0.39%) |
Sep 17, 2021 | 5.800 | 5.830 | 5.130 | 5.130 | 55,806 | -0.48(-8.56%) |
Sep 16, 2021 | 5.580 | 5.830 | 5.500 | 5.610 | 13,872 | +0.11(+2.00%) |
Sep 15, 2021 | 5.890 | 5.890 | 5.500 | 5.500 | 34,122 | -0.40(-6.78%) |
Sep 14, 2021 | 5.930 | 6.060 | 5.760 | 5.900 | 16,862 | +0.10(+1.72%) |
Sep 13, 2021 | 5.670 | 6.040 | 5.602 | 5.800 | 33,555 | -0.34(-5.54%) |
Sep 10, 2021 | 6.100 | 6.180 | 5.810 | 6.140 | 16,832 | -0.01(-0.16%) |
Sep 09, 2021 | 5.720 | 6.150 | 5.580 | 6.150 | 31,958 | +0.37(+6.40%) |
Sep 08, 2021 | 5.985 | 6.200 | 5.583 | 5.780 | 90,540 | +0.02(+0.35%) |
Sep 07, 2021 | 5.620 | 5.800 | 5.620 | 5.760 | 20,512 | +0.08(+1.41%) |
Sep 03, 2021 | 5.520 | 5.850 | 5.512 | 5.680 | 31,960 | +0.01(+0.18%) |
Sep 02, 2021 | 5.350 | 5.800 | 5.350 | 5.670 | 77,586 | +0.37(+6.98%) |
Sep 01, 2021 | 5.180 | 5.470 | 5.010 | 5.300 | 95,429 | +0.24(+4.74%) |
Aug 31, 2021 | 5.010 | 5.220 | 5.001 | 5.060 | 13,672 | -0.14(-2.69%) |
Aug 30, 2021 | 5.220 | 5.330 | 5.045 | 5.200 | 18,535 | -0.06(-1.14%) |
Aug 27, 2021 | 5.080 | 5.308 | 4.980 | 5.260 | 42,488 | +0.24(+4.78%) |
Aug 26, 2021 | 4.980 | 5.190 | 4.900 | 5.020 | 26,570 | +0.03(+0.60%) |
Aug 25, 2021 | 4.875 | 5.050 | 4.781 | 4.990 | 8,017 | +0.02(+0.30%) |
Aug 24, 2021 | 4.870 | 5.000 | 4.800 | 4.975 | 9,720 | +0.15(+3.22%) |
Aug 23, 2021 | 4.670 | 4.840 | 4.658 | 4.820 | 20,598 | +0.21(+4.56%) |
Aug 20, 2021 | 4.580 | 4.640 | 4.520 | 4.610 | 14,430 | -0.01(-0.22%) |
Aug 19, 2021 | 4.840 | 4.985 | 4.620 | 4.620 | 11,456 | -0.25(-5.13%) |
Aug 18, 2021 | 4.820 | 4.949 | 4.800 | 4.870 | 14,218 | +0.05(+1.04%) |
Aug 17, 2021 | 5.050 | 5.129 | 4.800 | 4.820 | 12,890 | -0.24(-4.74%) |
Aug 16, 2021 | 5.080 | 5.870 | 4.900 | 5.060 | 140,129 | +0.01(+0.20%) |
Aug 13, 2021 | 5.320 | 5.320 | 4.910 | 5.050 | 32,663 | -0.49(-8.84%) |
Aug 12, 2021 | 5.410 | 5.560 | 5.195 | 5.540 | 8,670 | +0.20(+3.75%) |
Aug 11, 2021 | 5.280 | 5.356 | 5.150 | 5.340 | 22,772 | -0.15(-2.73%) |
Aug 10, 2021 | 5.490 | 5.650 | 5.400 | 5.490 | 3,490 | +0.08(+1.48%) |
Aug 09, 2021 | 5.250 | 5.680 | 5.250 | 5.410 | 20,145 | +0.20(+3.84%) |
Aug 06, 2021 | 5.350 | 5.350 | 5.200 | 5.210 | 17,282 | -0.14(-2.62%) |
Aug 05, 2021 | 5.320 | 5.450 | 5.300 | 5.350 | 3,291 | +0.06(+1.13%) |
Aug 04, 2021 | 5.450 | 5.510 | 5.210 | 5.290 | 29,103 | -0.21(-3.82%) |
Aug 03, 2021 | 5.530 | 5.575 | 5.310 | 5.500 | 17,066 | -0.03(-0.54%) |
Aug 02, 2021 | 5.950 | 6.116 | 5.470 | 5.530 | 23,804 | -0.42(-7.06%) |
Jul 30, 2021 | 5.690 | 6.000 | 5.520 | 5.950 | 18,842 | +0.16(+2.76%) |
Jul 29, 2021 | 5.610 | 5.940 | 5.401 | 5.790 | 34,444 | +0.20(+3.58%) |
Jul 28, 2021 | 5.430 | 5.830 | 5.270 | 5.590 | 23,344 | +0.10(+1.82%) |
Jul 27, 2021 | 5.150 | 5.750 | 5.150 | 5.490 | 43,426 | -0.19(-3.35%) |
Jul 26, 2021 | 6.243 | 6.243 | 5.110 | 5.680 | 404,045 | -0.03(-0.53%) |
Jul 23, 2021 | 5.570 | 6.060 | 5.570 | 5.710 | 74,370 | +0.08(+1.42%) |
Jul 22, 2021 | 5.740 | 5.770 | 5.600 | 5.630 | 8,932 | -0.19(-3.26%) |
Jul 21, 2021 | 5.810 | 5.890 | 5.700 | 5.820 | 16,193 | +0.10(+1.75%) |
Jul 20, 2021 | 5.710 | 5.980 | 5.634 | 5.720 | 12,623 | -0.03(-0.52%) |
Jul 19, 2021 | 5.600 | 5.940 | 5.500 | 5.750 | 19,643 | +0.04(+0.70%) |
Jul 16, 2021 | 6.030 | 6.100 | 5.706 | 5.710 | 30,415 | -0.40(-6.55%) |
Jul 15, 2021 | 6.134 | 6.180 | 6.050 | 6.110 | 25,825 | -0.18(-2.86%) |
Jul 14, 2021 | 6.410 | 6.410 | 6.150 | 6.290 | 18,116 | -0.02(-0.32%) |
Jul 13, 2021 | 6.460 | 6.510 | 6.239 | 6.310 | 22,523 | -0.25(-3.81%) |
Jul 12, 2021 | 6.370 | 6.650 | 6.230 | 6.560 | 77,218 | +0.19(+2.98%) |
Jul 09, 2021 | 6.120 | 6.500 | 6.020 | 6.370 | 41,949 | +0.27(+4.43%) |
Jul 08, 2021 | 6.290 | 6.318 | 6.010 | 6.100 | 45,203 | -0.13(-2.09%) |
Jul 07, 2021 | 6.410 | 6.500 | 6.150 | 6.230 | 68,673 | -0.18(-2.88%) |
Jul 06, 2021 | 6.310 | 6.420 | 6.200 | 6.415 | 40,318 | +0.18(+2.97%) |
Jul 02, 2021 | 6.340 | 6.350 | 6.210 | 6.230 | 26,901 | -0.11(-1.74%) |