Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.270 | 5.340 | 5.120 | 5.280 | 138,837 | +0.00(+0.00%) |
Sep 29, 2021 | 5.360 | 5.390 | 5.240 | 5.280 | 59,882 | -0.07(-1.31%) |
Sep 28, 2021 | 5.530 | 5.580 | 5.320 | 5.350 | 117,855 | -0.19(-3.43%) |
Sep 27, 2021 | 5.650 | 5.765 | 5.540 | 5.540 | 108,279 | -0.10(-1.77%) |
Sep 24, 2021 | 5.460 | 5.660 | 5.390 | 5.640 | 138,402 | +0.10(+1.81%) |
Sep 23, 2021 | 5.400 | 5.570 | 5.390 | 5.540 | 100,622 | +0.20(+3.75%) |
Sep 22, 2021 | 5.220 | 5.365 | 5.200 | 5.340 | 95,604 | +0.18(+3.49%) |
Sep 21, 2021 | 5.310 | 5.340 | 5.150 | 5.160 | 115,206 | -0.13(-2.46%) |
Sep 20, 2021 | 5.410 | 5.440 | 5.150 | 5.290 | 103,242 | -0.19(-3.47%) |
Sep 17, 2021 | 5.490 | 5.510 | 5.420 | 5.480 | 137,911 | +0.01(+0.18%) |
Sep 16, 2021 | 5.510 | 5.530 | 5.420 | 5.470 | 96,966 | -0.04(-0.73%) |
Sep 15, 2021 | 5.500 | 5.520 | 5.420 | 5.510 | 82,060 | +0.04(+0.73%) |
Sep 14, 2021 | 5.540 | 5.602 | 5.420 | 5.470 | 116,071 | -0.02(-0.36%) |
Sep 13, 2021 | 5.760 | 5.780 | 5.480 | 5.490 | 116,779 | -0.21(-3.68%) |
Sep 10, 2021 | 5.670 | 5.830 | 5.670 | 5.700 | 87,949 | +0.03(+0.53%) |
Sep 09, 2021 | 5.660 | 5.870 | 5.580 | 5.670 | 165,776 | +0.01(+0.18%) |
Sep 08, 2021 | 5.620 | 5.720 | 5.530 | 5.660 | 108,418 | -0.01(-0.18%) |
Sep 07, 2021 | 5.770 | 5.790 | 5.630 | 5.670 | 102,763 | -0.10(-1.73%) |
Sep 03, 2021 | 5.710 | 5.800 | 5.680 | 5.770 | 98,085 | +0.03(+0.52%) |
Sep 02, 2021 | 5.700 | 5.790 | 5.620 | 5.740 | 123,959 | +0.07(+1.23%) |
Sep 01, 2021 | 5.720 | 5.755 | 5.590 | 5.670 | 174,745 | -0.03(-0.53%) |
Aug 31, 2021 | 5.630 | 5.833 | 5.630 | 5.700 | 83,826 | +0.08(+1.42%) |
Aug 30, 2021 | 5.670 | 5.700 | 5.605 | 5.620 | 84,293 | +0.01(+0.18%) |
Aug 27, 2021 | 5.570 | 5.795 | 5.520 | 5.610 | 183,172 | +0.09(+1.63%) |
Aug 26, 2021 | 5.620 | 5.730 | 5.490 | 5.520 | 114,340 | -0.13(-2.30%) |
Aug 25, 2021 | 5.540 | 5.800 | 5.535 | 5.650 | 111,262 | +0.13(+2.36%) |
Aug 24, 2021 | 5.560 | 5.605 | 5.390 | 5.520 | 130,494 | -0.02(-0.36%) |
Aug 23, 2021 | 5.490 | 5.570 | 5.400 | 5.540 | 109,350 | +0.12(+2.21%) |
Aug 20, 2021 | 5.370 | 5.560 | 5.300 | 5.420 | 175,904 | +0.00(+0.00%) |
Aug 19, 2021 | 5.550 | 5.620 | 5.370 | 5.420 | 173,708 | -0.21(-3.73%) |
Aug 18, 2021 | 5.810 | 5.880 | 5.610 | 5.630 | 194,639 | -0.19(-3.26%) |
Aug 17, 2021 | 5.950 | 5.950 | 5.800 | 5.820 | 137,691 | -0.21(-3.48%) |
Aug 16, 2021 | 6.030 | 6.050 | 5.900 | 6.030 | 133,796 | -0.07(-1.15%) |
Aug 13, 2021 | 6.270 | 6.350 | 5.970 | 6.100 | 187,820 | -0.16(-2.56%) |
Aug 12, 2021 | 6.150 | 6.330 | 6.150 | 6.260 | 51,438 | +0.09(+1.46%) |
Aug 11, 2021 | 6.440 | 6.485 | 6.100 | 6.170 | 97,708 | -0.26(-4.04%) |
Aug 10, 2021 | 6.380 | 6.540 | 6.360 | 6.430 | 123,824 | +0.05(+0.78%) |
Aug 09, 2021 | 6.250 | 6.400 | 6.050 | 6.380 | 85,947 | +0.06(+0.95%) |
Aug 06, 2021 | 6.200 | 6.350 | 5.920 | 6.320 | 123,857 | +0.27(+4.46%) |
Aug 05, 2021 | 6.020 | 6.080 | 5.950 | 6.050 | 85,473 | +0.00(+0.00%) |
Aug 04, 2021 | 5.900 | 6.080 | 5.750 | 6.050 | 181,388 | +0.09(+1.51%) |
Aug 03, 2021 | 6.170 | 6.230 | 5.940 | 5.960 | 124,023 | -0.23(-3.72%) |
Aug 02, 2021 | 6.290 | 6.370 | 6.170 | 6.190 | 77,213 | -0.04(-0.64%) |
Jul 30, 2021 | 6.130 | 6.300 | 6.045 | 6.230 | 43,222 | +0.08(+1.30%) |
Jul 29, 2021 | 6.200 | 6.270 | 6.120 | 6.150 | 85,646 | -0.03(-0.49%) |
Jul 28, 2021 | 6.020 | 6.230 | 5.930 | 6.180 | 101,744 | +0.22(+3.69%) |
Jul 27, 2021 | 5.880 | 6.000 | 5.840 | 5.960 | 153,781 | +0.01(+0.17%) |
Jul 26, 2021 | 6.000 | 6.160 | 5.890 | 5.950 | 65,163 | -0.05(-0.83%) |
Jul 23, 2021 | 6.040 | 6.200 | 5.920 | 6.000 | 88,211 | -0.02(-0.33%) |
Jul 22, 2021 | 6.270 | 6.340 | 6.000 | 6.020 | 150,668 | -0.23(-3.68%) |
Jul 21, 2021 | 6.120 | 6.300 | 6.100 | 6.250 | 85,391 | +0.18(+2.97%) |
Jul 20, 2021 | 5.970 | 6.240 | 5.863 | 6.070 | 151,646 | +0.14(+2.36%) |
Jul 19, 2021 | 5.990 | 6.055 | 5.750 | 5.930 | 137,717 | -0.14(-2.31%) |
Jul 16, 2021 | 6.100 | 6.170 | 5.980 | 6.070 | 165,712 | -0.02(-0.33%) |
Jul 15, 2021 | 6.030 | 6.120 | 5.910 | 6.090 | 138,326 | +0.04(+0.66%) |
Jul 14, 2021 | 6.240 | 6.360 | 5.960 | 6.050 | 149,748 | -0.14(-2.26%) |
Jul 13, 2021 | 6.320 | 6.480 | 6.070 | 6.190 | 148,688 | -0.13(-2.06%) |
Jul 12, 2021 | 6.170 | 6.370 | 6.070 | 6.320 | 131,982 | +0.14(+2.27%) |
Jul 09, 2021 | 6.090 | 6.255 | 6.010 | 6.180 | 104,503 | +0.16(+2.66%) |
Jul 08, 2021 | 6.040 | 6.120 | 5.990 | 6.020 | 130,693 | -0.10(-1.63%) |
Jul 07, 2021 | 6.260 | 6.295 | 6.030 | 6.120 | 178,743 | -0.12(-1.92%) |
Jul 06, 2021 | 6.350 | 6.370 | 6.110 | 6.240 | 131,834 | -0.13(-2.04%) |
Jul 02, 2021 | 6.580 | 6.580 | 6.320 | 6.370 | 164,707 | -0.18(-2.75%) |