Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.028 | 6.092 | 5.982 | 6.018 | 38,112 | -0.01(-0.15%) |
Sep 29, 2021 | 6.120 | 6.252 | 6.018 | 6.028 | 32,590 | -0.13(-2.10%) |
Sep 28, 2021 | 6.332 | 6.332 | 6.083 | 6.157 | 43,927 | -0.18(-2.77%) |
Sep 27, 2021 | 6.083 | 6.359 | 6.083 | 6.332 | 60,559 | +0.28(+4.57%) |
Sep 24, 2021 | 5.963 | 6.074 | 5.954 | 6.055 | 12,951 | +0.05(+0.77%) |
Sep 23, 2021 | 6.018 | 6.083 | 5.954 | 6.009 | 44,707 | +0.06(+1.09%) |
Sep 22, 2021 | 5.889 | 6.028 | 5.880 | 5.945 | 32,043 | +0.06(+0.94%) |
Sep 21, 2021 | 5.967 | 5.967 | 5.876 | 5.889 | 18,972 | +0.00(+0.00%) |
Sep 20, 2021 | 5.908 | 5.981 | 5.797 | 5.889 | 36,498 | -0.16(-2.59%) |
Sep 17, 2021 | 5.982 | 6.046 | 5.917 | 6.046 | 75,997 | +0.05(+0.77%) |
Sep 16, 2021 | 6.028 | 6.074 | 5.945 | 6.000 | 23,049 | +0.01(+0.15%) |
Sep 15, 2021 | 5.991 | 6.055 | 5.945 | 5.991 | 40,556 | -0.01(-0.15%) |
Sep 14, 2021 | 6.046 | 6.046 | 5.963 | 6.000 | 30,822 | -0.04(-0.61%) |
Sep 13, 2021 | 6.037 | 6.064 | 6.018 | 6.037 | 35,036 | +0.01(+0.15%) |
Sep 10, 2021 | 6.018 | 6.041 | 5.991 | 6.028 | 57,651 | +0.01(+0.15%) |
Sep 09, 2021 | 5.991 | 6.074 | 5.991 | 6.018 | 50,563 | -0.02(-0.31%) |
Sep 08, 2021 | 6.000 | 6.111 | 5.991 | 6.037 | 43,698 | +0.00(+0.00%) |
Sep 07, 2021 | 6.055 | 6.101 | 6.000 | 6.037 | 47,604 | -0.06(-1.06%) |
Sep 03, 2021 | 6.147 | 6.175 | 6.037 | 6.101 | 28,691 | -0.05(-0.75%) |
Sep 02, 2021 | 6.129 | 6.175 | 6.092 | 6.147 | 26,060 | +0.00(+0.00%) |
Sep 01, 2021 | 6.230 | 6.230 | 6.129 | 6.147 | 27,761 | -0.08(-1.33%) |
Aug 31, 2021 | 6.166 | 6.240 | 6.101 | 6.230 | 33,633 | +0.06(+1.05%) |
Aug 30, 2021 | 6.120 | 6.235 | 6.092 | 6.166 | 38,743 | +0.09(+1.52%) |
Aug 27, 2021 | 6.046 | 6.124 | 5.991 | 6.074 | 82,613 | +0.03(+0.46%) |
Aug 26, 2021 | 5.991 | 6.046 | 5.880 | 6.046 | 117,935 | +0.14(+2.34%) |
Aug 25, 2021 | 5.733 | 5.935 | 5.677 | 5.908 | 86,227 | +0.19(+3.39%) |
Aug 24, 2021 | 5.604 | 5.742 | 5.548 | 5.714 | 38,342 | +0.14(+2.48%) |
Aug 23, 2021 | 5.696 | 5.696 | 5.502 | 5.576 | 37,452 | -0.05(-0.82%) |
Aug 20, 2021 | 5.493 | 5.668 | 5.493 | 5.622 | 54,475 | +0.18(+3.39%) |
Aug 19, 2021 | 5.594 | 5.695 | 5.401 | 5.438 | 76,165 | -0.22(-3.91%) |
Aug 18, 2021 | 5.889 | 5.899 | 5.631 | 5.659 | 74,127 | -0.18(-3.15%) |
Aug 17, 2021 | 5.760 | 5.889 | 5.686 | 5.843 | 100,273 | +0.05(+0.80%) |
Aug 16, 2021 | 5.696 | 5.899 | 5.687 | 5.797 | 134,291 | +0.11(+1.94%) |
Aug 13, 2021 | 5.622 | 5.710 | 5.539 | 5.687 | 53,573 | +0.10(+1.82%) |
Aug 12, 2021 | 5.622 | 5.622 | 5.512 | 5.585 | 47,918 | -0.01(-0.16%) |
Aug 11, 2021 | 5.548 | 5.622 | 5.512 | 5.594 | 20,013 | +0.08(+1.51%) |
Aug 10, 2021 | 5.641 | 5.641 | 5.484 | 5.512 | 30,550 | -0.11(-1.97%) |
Aug 09, 2021 | 5.539 | 5.686 | 5.539 | 5.622 | 52,485 | +0.06(+1.16%) |
Aug 06, 2021 | 5.668 | 5.696 | 5.530 | 5.558 | 46,107 | -0.11(-1.95%) |
Aug 05, 2021 | 5.475 | 5.705 | 5.456 | 5.668 | 135,850 | +0.19(+3.54%) |
Aug 04, 2021 | 5.364 | 5.521 | 5.364 | 5.475 | 45,757 | +0.11(+2.06%) |
Aug 03, 2021 | 5.346 | 5.419 | 5.327 | 5.364 | 32,640 | -0.01(-0.17%) |
Aug 02, 2021 | 5.419 | 5.530 | 5.350 | 5.373 | 57,786 | -0.06(-1.02%) |
Jul 30, 2021 | 5.456 | 5.539 | 5.419 | 5.429 | 39,921 | -0.04(-0.67%) |
Jul 29, 2021 | 5.419 | 5.539 | 5.410 | 5.465 | 55,472 | -0.01(-0.17%) |
Jul 28, 2021 | 5.382 | 5.604 | 5.382 | 5.475 | 44,535 | +0.00(+0.00%) |
Jul 27, 2021 | 5.484 | 5.631 | 5.419 | 5.475 | 58,082 | -0.06(-1.16%) |
Jul 26, 2021 | 5.576 | 5.668 | 5.475 | 5.539 | 34,716 | -0.02(-0.33%) |
Jul 23, 2021 | 5.429 | 5.576 | 5.364 | 5.558 | 50,050 | +0.09(+1.69%) |
Jul 22, 2021 | 5.484 | 5.530 | 5.318 | 5.465 | 56,554 | -0.01(-0.17%) |
Jul 21, 2021 | 5.281 | 5.558 | 5.253 | 5.475 | 72,404 | +0.28(+5.32%) |
Jul 20, 2021 | 5.244 | 5.346 | 5.198 | 5.198 | 83,465 | -0.01(-0.18%) |
Jul 19, 2021 | 5.180 | 5.253 | 5.078 | 5.207 | 191,681 | +0.01(+0.18%) |
Jul 16, 2021 | 5.410 | 5.438 | 5.180 | 5.198 | 111,280 | -0.16(-2.93%) |
Jul 15, 2021 | 5.217 | 5.355 | 5.207 | 5.355 | 49,664 | +0.12(+2.29%) |
Jul 14, 2021 | 5.300 | 5.318 | 5.217 | 5.235 | 42,654 | -0.05(-0.87%) |
Jul 13, 2021 | 5.382 | 5.447 | 5.272 | 5.281 | 38,180 | -0.10(-1.88%) |
Jul 12, 2021 | 5.530 | 5.622 | 5.272 | 5.382 | 55,190 | -0.16(-2.83%) |
Jul 09, 2021 | 5.438 | 5.558 | 5.429 | 5.539 | 30,359 | +0.10(+1.86%) |
Jul 08, 2021 | 5.373 | 5.438 | 5.318 | 5.438 | 45,209 | -0.02(-0.34%) |
Jul 07, 2021 | 5.530 | 5.576 | 5.438 | 5.456 | 54,371 | -0.11(-1.99%) |
Jul 06, 2021 | 5.677 | 5.677 | 5.475 | 5.567 | 77,164 | -0.17(-2.89%) |
Jul 02, 2021 | 5.834 | 5.834 | 5.650 | 5.733 | 74,796 | -0.10(-1.74%) |