Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.193 | 6.237 | 6.042 | 6.034 | 3,202,146 | -0.19(-2.99%) |
Sep 29, 2021 | 6.228 | 6.237 | 6.042 | 6.219 | 1,695,654 | +0.03(+0.43%) |
Sep 28, 2021 | 6.361 | 6.494 | 6.184 | 6.193 | 3,004,115 | -0.11(-1.69%) |
Sep 27, 2021 | 6.034 | 6.379 | 6.034 | 6.299 | 3,581,658 | +0.34(+5.64%) |
Sep 24, 2021 | 5.883 | 6.003 | 5.848 | 5.963 | 1,682,465 | +0.02(+0.30%) |
Sep 23, 2021 | 5.812 | 5.989 | 5.759 | 5.945 | 2,403,515 | +0.16(+2.75%) |
Sep 22, 2021 | 5.733 | 5.954 | 5.693 | 5.786 | 3,420,654 | +0.15(+2.67%) |
Sep 21, 2021 | 5.689 | 5.742 | 5.529 | 5.635 | 1,243,830 | +0.04(+0.79%) |
Sep 20, 2021 | 5.671 | 5.768 | 5.414 | 5.591 | 5,990,210 | -0.35(-5.81%) |
Sep 17, 2021 | 5.848 | 6.025 | 5.631 | 5.936 | 19,600,890 | +0.01(+0.15%) |
Sep 16, 2021 | 5.972 | 6.060 | 5.865 | 5.927 | 4,036,739 | -0.04(-0.59%) |
Sep 15, 2021 | 5.671 | 6.025 | 5.671 | 5.963 | 5,109,337 | +0.34(+5.97%) |
Sep 14, 2021 | 5.742 | 5.777 | 5.582 | 5.627 | 3,307,093 | -0.04(-0.78%) |
Sep 13, 2021 | 5.423 | 5.768 | 5.352 | 5.671 | 4,366,045 | +0.32(+5.95%) |
Sep 10, 2021 | 5.308 | 5.605 | 5.299 | 5.352 | 5,883,631 | +0.17(+3.24%) |
Sep 09, 2021 | 5.043 | 5.198 | 5.007 | 5.184 | 1,644,967 | +0.10(+1.91%) |
Sep 08, 2021 | 5.167 | 5.211 | 5.034 | 5.087 | 1,257,361 | -0.02(-0.35%) |
Sep 07, 2021 | 5.105 | 5.205 | 5.052 | 5.105 | 772,956 | -0.03(-0.52%) |
Sep 03, 2021 | 5.131 | 5.255 | 5.087 | 5.131 | 1,331,145 | -0.02(-0.34%) |
Sep 02, 2021 | 4.892 | 5.175 | 4.892 | 5.149 | 2,387,597 | +0.27(+5.43%) |
Sep 01, 2021 | 4.760 | 4.901 | 4.676 | 4.883 | 2,747,646 | +0.12(+2.41%) |
Aug 31, 2021 | 4.715 | 4.804 | 4.649 | 4.768 | 2,286,454 | +0.01(+0.19%) |
Aug 30, 2021 | 4.990 | 4.990 | 4.751 | 4.760 | 1,499,758 | -0.18(-3.58%) |
Aug 27, 2021 | 4.715 | 4.937 | 4.715 | 4.937 | 1,603,694 | +0.25(+5.28%) |
Aug 26, 2021 | 4.822 | 4.857 | 4.680 | 4.689 | 1,265,063 | -0.12(-2.57%) |
Aug 25, 2021 | 4.742 | 4.892 | 4.742 | 4.813 | 1,215,548 | +0.04(+0.93%) |
Aug 24, 2021 | 4.653 | 4.804 | 4.645 | 4.768 | 2,359,127 | +0.12(+2.47%) |
Aug 23, 2021 | 4.636 | 4.715 | 4.574 | 4.653 | 1,883,800 | +0.19(+4.37%) |
Aug 20, 2021 | 4.264 | 4.477 | 4.255 | 4.459 | 1,621,356 | +0.14(+3.28%) |
Aug 19, 2021 | 4.397 | 4.432 | 4.233 | 4.317 | 3,328,402 | -0.16(-3.56%) |
Aug 18, 2021 | 4.618 | 4.636 | 4.468 | 4.477 | 1,775,756 | -0.14(-3.07%) |
Aug 17, 2021 | 4.583 | 4.724 | 4.547 | 4.618 | 1,223,842 | -0.04(-0.95%) |
Aug 16, 2021 | 4.742 | 4.804 | 4.645 | 4.662 | 1,629,226 | -0.12(-2.41%) |
Aug 13, 2021 | 4.954 | 5.016 | 4.768 | 4.777 | 1,337,198 | -0.18(-3.57%) |
Aug 12, 2021 | 4.910 | 4.972 | 4.751 | 4.954 | 1,614,126 | +0.10(+2.00%) |
Aug 11, 2021 | 4.839 | 4.875 | 4.742 | 4.857 | 1,238,507 | +0.03(+0.55%) |
Aug 10, 2021 | 4.689 | 4.883 | 4.689 | 4.830 | 1,934,511 | +0.17(+3.61%) |
Aug 09, 2021 | 4.636 | 4.733 | 4.565 | 4.662 | 2,074,334 | -0.02(-0.38%) |
Aug 06, 2021 | 4.777 | 4.822 | 4.676 | 4.680 | 1,624,222 | -0.01(-0.19%) |
Aug 05, 2021 | 4.592 | 4.813 | 4.592 | 4.689 | 1,969,607 | +0.12(+2.71%) |
Aug 04, 2021 | 4.786 | 4.857 | 4.552 | 4.565 | 3,410,882 | -0.23(-4.80%) |
Aug 03, 2021 | 4.813 | 4.901 | 4.645 | 4.795 | 2,187,930 | -0.02(-0.37%) |
Aug 02, 2021 | 4.928 | 5.074 | 4.795 | 4.813 | 1,565,703 | -0.12(-2.33%) |
Jul 30, 2021 | 5.131 | 5.131 | 4.901 | 4.928 | 1,260,334 | -0.21(-4.13%) |
Jul 29, 2021 | 5.184 | 5.193 | 4.981 | 5.140 | 1,291,295 | +0.07(+1.29%) |
Jul 28, 2021 | 5.092 | 5.153 | 4.918 | 5.075 | 1,449,188 | +0.00(+0.00%) |
Jul 27, 2021 | 5.136 | 5.201 | 5.027 | 5.075 | 2,436,106 | -0.07(-1.35%) |
Jul 26, 2021 | 4.857 | 5.171 | 4.831 | 5.144 | 2,244,702 | +0.24(+4.97%) |
Jul 23, 2021 | 4.901 | 4.927 | 4.709 | 4.901 | 2,585,156 | +0.04(+0.90%) |
Jul 22, 2021 | 4.918 | 4.940 | 4.744 | 4.857 | 2,134,422 | -0.03(-0.53%) |
Jul 21, 2021 | 4.901 | 5.088 | 4.875 | 4.883 | 4,932,674 | +0.11(+2.37%) |
Jul 20, 2021 | 4.666 | 4.814 | 4.596 | 4.770 | 2,768,293 | +0.17(+3.79%) |
Jul 19, 2021 | 4.770 | 4.772 | 4.509 | 4.596 | 3,649,108 | -0.28(-5.71%) |
Jul 16, 2021 | 5.127 | 5.127 | 4.848 | 4.875 | 1,925,246 | -0.21(-4.11%) |
Jul 15, 2021 | 5.136 | 5.214 | 5.049 | 5.083 | 2,164,609 | -0.14(-2.67%) |
Jul 14, 2021 | 5.536 | 5.545 | 5.205 | 5.223 | 1,627,073 | -0.25(-4.61%) |
Jul 13, 2021 | 5.562 | 5.649 | 5.475 | 5.475 | 8,616,749 | -0.14(-2.48%) |
Jul 12, 2021 | 5.440 | 5.675 | 5.440 | 5.614 | 2,124,202 | +0.05(+0.94%) |
Jul 09, 2021 | 5.371 | 5.601 | 5.327 | 5.562 | 2,370,802 | +0.26(+4.93%) |
Jul 08, 2021 | 5.144 | 5.358 | 5.101 | 5.301 | 1,402,392 | +0.03(+0.66%) |
Jul 07, 2021 | 5.388 | 5.448 | 5.214 | 5.266 | 1,561,474 | -0.13(-2.42%) |
Jul 06, 2021 | 5.588 | 5.597 | 5.271 | 5.397 | 1,803,783 | -0.17(-3.12%) |
Jul 02, 2021 | 5.580 | 5.580 | 5.414 | 5.571 | 1,005,222 | -0.03(-0.62%) |