Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.335 | 5.432 | 5.171 | 5.246 | 183,656 | -0.06(-1.12%) |
Sep 29, 2021 | 5.327 | 5.394 | 5.298 | 5.305 | 126,828 | -0.02(-0.42%) |
Sep 28, 2021 | 5.432 | 5.446 | 5.283 | 5.327 | 368,082 | -0.12(-2.12%) |
Sep 27, 2021 | 5.513 | 5.536 | 5.417 | 5.443 | 150,664 | -0.09(-1.68%) |
Sep 24, 2021 | 5.573 | 5.580 | 5.528 | 5.536 | 105,994 | -0.02(-0.31%) |
Sep 23, 2021 | 5.543 | 5.580 | 5.528 | 5.553 | 78,634 | +0.02(+0.44%) |
Sep 22, 2021 | 5.543 | 5.580 | 5.513 | 5.528 | 106,537 | -0.02(-0.32%) |
Sep 21, 2021 | 5.528 | 5.580 | 5.528 | 5.546 | 82,689 | +0.03(+0.59%) |
Sep 20, 2021 | 5.521 | 5.603 | 5.506 | 5.513 | 156,408 | -0.10(-1.85%) |
Sep 17, 2021 | 5.692 | 5.714 | 5.597 | 5.618 | 120,712 | -0.08(-1.44%) |
Sep 16, 2021 | 5.640 | 5.714 | 5.593 | 5.699 | 59,349 | +0.10(+1.86%) |
Sep 15, 2021 | 5.595 | 5.646 | 5.566 | 5.595 | 82,462 | +0.03(+0.53%) |
Sep 14, 2021 | 5.536 | 5.595 | 5.536 | 5.566 | 135,930 | -0.01(-0.13%) |
Sep 13, 2021 | 5.655 | 5.662 | 5.521 | 5.573 | 175,068 | -0.01(-0.13%) |
Sep 10, 2021 | 5.677 | 5.677 | 5.580 | 5.580 | 143,854 | -0.10(-1.82%) |
Sep 09, 2021 | 5.662 | 5.691 | 5.654 | 5.684 | 110,321 | +0.02(+0.39%) |
Sep 08, 2021 | 5.632 | 5.684 | 5.629 | 5.662 | 146,824 | +0.04(+0.66%) |
Sep 07, 2021 | 5.684 | 5.736 | 5.573 | 5.625 | 317,713 | -0.12(-2.06%) |
Sep 03, 2021 | 5.869 | 5.891 | 5.736 | 5.743 | 209,829 | -0.14(-2.39%) |
Sep 02, 2021 | 5.876 | 5.957 | 5.869 | 5.883 | 174,614 | +0.01(+0.13%) |
Sep 01, 2021 | 5.942 | 5.957 | 5.876 | 5.876 | 122,187 | -0.03(-0.50%) |
Aug 31, 2021 | 5.906 | 5.913 | 5.891 | 5.906 | 132,711 | +0.03(+0.50%) |
Aug 30, 2021 | 5.913 | 5.925 | 5.876 | 5.876 | 103,932 | -0.04(-0.63%) |
Aug 27, 2021 | 5.950 | 6.024 | 5.876 | 5.913 | 262,368 | -0.03(-0.50%) |
Aug 26, 2021 | 6.002 | 6.016 | 5.920 | 5.942 | 118,365 | -0.03(-0.49%) |
Aug 25, 2021 | 5.876 | 6.024 | 5.876 | 5.972 | 183,025 | +0.09(+1.51%) |
Aug 24, 2021 | 5.928 | 5.928 | 5.876 | 5.883 | 99,739 | -0.01(-0.13%) |
Aug 23, 2021 | 5.928 | 5.935 | 5.876 | 5.891 | 128,435 | -0.01(-0.13%) |
Aug 20, 2021 | 5.928 | 5.935 | 5.898 | 5.898 | 100,321 | -0.03(-0.50%) |
Aug 19, 2021 | 5.876 | 5.928 | 5.871 | 5.928 | 89,474 | +0.05(+0.88%) |
Aug 18, 2021 | 5.935 | 5.935 | 5.876 | 5.876 | 93,647 | -0.04(-0.63%) |
Aug 17, 2021 | 5.883 | 5.925 | 5.883 | 5.913 | 73,100 | +0.01(+0.25%) |
Aug 16, 2021 | 5.876 | 5.920 | 5.876 | 5.898 | 101,264 | +0.04(+0.63%) |
Aug 13, 2021 | 5.898 | 5.913 | 5.843 | 5.861 | 94,265 | -0.03(-0.50%) |
Aug 12, 2021 | 5.957 | 5.987 | 5.846 | 5.891 | 163,511 | -0.07(-1.12%) |
Aug 11, 2021 | 5.972 | 5.972 | 5.920 | 5.957 | 133,151 | +0.06(+1.02%) |
Aug 10, 2021 | 6.015 | 6.044 | 5.875 | 5.897 | 335,191 | -0.07(-1.11%) |
Aug 09, 2021 | 5.963 | 5.986 | 5.956 | 5.963 | 207,650 | +0.00(+0.00%) |
Aug 06, 2021 | 5.986 | 5.986 | 5.945 | 5.963 | 169,178 | -0.01(-0.12%) |
Aug 05, 2021 | 5.963 | 5.986 | 5.912 | 5.971 | 355,153 | +0.01(+0.12%) |
Aug 04, 2021 | 5.824 | 5.978 | 5.795 | 5.963 | 485,041 | +0.18(+3.05%) |
Aug 03, 2021 | 5.817 | 5.824 | 5.760 | 5.787 | 256,644 | +0.04(+0.64%) |
Aug 02, 2021 | 5.670 | 5.824 | 5.662 | 5.751 | 346,983 | +0.07(+1.29%) |
Jul 30, 2021 | 5.655 | 5.721 | 5.618 | 5.677 | 91,324 | +0.01(+0.26%) |
Jul 29, 2021 | 5.582 | 5.787 | 5.582 | 5.662 | 278,189 | +0.07(+1.31%) |
Jul 28, 2021 | 5.596 | 5.640 | 5.552 | 5.589 | 106,517 | +0.03(+0.53%) |
Jul 27, 2021 | 5.538 | 5.611 | 5.524 | 5.560 | 50,038 | +0.04(+0.80%) |
Jul 26, 2021 | 5.530 | 5.545 | 5.508 | 5.516 | 75,316 | -0.04(-0.66%) |
Jul 23, 2021 | 5.545 | 5.552 | 5.501 | 5.552 | 69,912 | +0.01(+0.26%) |
Jul 22, 2021 | 5.508 | 5.574 | 5.493 | 5.538 | 35,442 | +0.03(+0.53%) |
Jul 21, 2021 | 5.560 | 5.567 | 5.508 | 5.508 | 57,558 | -0.05(-0.92%) |
Jul 20, 2021 | 5.560 | 5.567 | 5.516 | 5.560 | 59,096 | +0.04(+0.66%) |
Jul 19, 2021 | 5.545 | 5.552 | 5.471 | 5.523 | 295,438 | -0.04(-0.79%) |
Jul 16, 2021 | 5.574 | 5.582 | 5.567 | 5.567 | 52,047 | -0.01(-0.13%) |
Jul 15, 2021 | 5.611 | 5.670 | 5.567 | 5.574 | 91,373 | -0.03(-0.52%) |
Jul 14, 2021 | 5.574 | 5.633 | 5.545 | 5.604 | 93,218 | +0.03(+0.53%) |
Jul 13, 2021 | 5.589 | 5.677 | 5.574 | 5.574 | 106,389 | -0.04(-0.65%) |
Jul 12, 2021 | 5.655 | 5.655 | 5.582 | 5.611 | 120,384 | -0.01(-0.13%) |
Jul 09, 2021 | 5.684 | 5.714 | 5.588 | 5.618 | 147,550 | -0.07(-1.15%) |
Jul 08, 2021 | 5.698 | 5.720 | 5.640 | 5.684 | 123,765 | +0.04(+0.65%) |
Jul 07, 2021 | 5.662 | 5.713 | 5.618 | 5.647 | 132,213 | +0.02(+0.39%) |
Jul 06, 2021 | 5.684 | 5.691 | 5.596 | 5.625 | 130,632 | -0.05(-0.90%) |
Jul 02, 2021 | 5.625 | 5.713 | 5.596 | 5.676 | 115,492 | +0.09(+1.70%) |