Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.996 | 6.061 | 5.950 | 5.987 | 38,311 | -0.01(-0.15%) |
Sep 29, 2021 | 6.088 | 6.220 | 5.987 | 5.996 | 32,760 | -0.13(-2.10%) |
Sep 28, 2021 | 6.299 | 6.299 | 6.051 | 6.125 | 44,156 | -0.17(-2.77%) |
Sep 27, 2021 | 6.051 | 6.326 | 6.051 | 6.299 | 60,875 | +0.28(+4.57%) |
Sep 24, 2021 | 5.932 | 6.042 | 5.923 | 6.024 | 13,019 | +0.05(+0.77%) |
Sep 23, 2021 | 5.987 | 6.051 | 5.923 | 5.978 | 44,940 | +0.06(+1.09%) |
Sep 22, 2021 | 5.859 | 5.996 | 5.850 | 5.914 | 32,210 | +0.06(+0.94%) |
Sep 21, 2021 | 5.936 | 5.936 | 5.845 | 5.859 | 19,071 | +0.00(+0.00%) |
Sep 20, 2021 | 5.877 | 5.950 | 5.767 | 5.859 | 36,688 | -0.16(-2.59%) |
Sep 17, 2021 | 5.950 | 6.015 | 5.886 | 6.015 | 76,394 | +0.05(+0.77%) |
Sep 16, 2021 | 5.996 | 6.042 | 5.914 | 5.969 | 23,170 | +0.01(+0.15%) |
Sep 15, 2021 | 5.960 | 6.024 | 5.914 | 5.960 | 40,768 | -0.01(-0.15%) |
Sep 14, 2021 | 6.015 | 6.015 | 5.932 | 5.969 | 30,983 | -0.04(-0.61%) |
Sep 13, 2021 | 6.005 | 6.033 | 5.987 | 6.005 | 35,219 | +0.01(+0.15%) |
Sep 10, 2021 | 5.987 | 6.010 | 5.960 | 5.996 | 57,952 | +0.01(+0.15%) |
Sep 09, 2021 | 5.960 | 6.042 | 5.960 | 5.987 | 50,827 | -0.02(-0.31%) |
Sep 08, 2021 | 5.969 | 6.079 | 5.960 | 6.005 | 43,926 | +0.00(+0.00%) |
Sep 07, 2021 | 6.024 | 6.070 | 5.969 | 6.005 | 47,853 | -0.06(-1.06%) |
Sep 03, 2021 | 6.116 | 6.143 | 6.005 | 6.070 | 28,841 | -0.05(-0.75%) |
Sep 02, 2021 | 6.097 | 6.143 | 6.061 | 6.116 | 26,196 | +0.00(+0.00%) |
Sep 01, 2021 | 6.198 | 6.198 | 6.097 | 6.116 | 27,906 | -0.08(-1.33%) |
Aug 31, 2021 | 6.134 | 6.207 | 6.070 | 6.198 | 33,809 | +0.06(+1.05%) |
Aug 30, 2021 | 6.088 | 6.203 | 6.061 | 6.134 | 38,945 | +0.09(+1.52%) |
Aug 27, 2021 | 6.015 | 6.093 | 5.960 | 6.042 | 83,044 | +0.03(+0.46%) |
Aug 26, 2021 | 5.960 | 6.015 | 5.850 | 6.015 | 118,551 | +0.14(+2.34%) |
Aug 25, 2021 | 5.703 | 5.905 | 5.648 | 5.877 | 86,677 | +0.19(+3.39%) |
Aug 24, 2021 | 5.575 | 5.712 | 5.520 | 5.685 | 38,543 | +0.14(+2.48%) |
Aug 23, 2021 | 5.666 | 5.666 | 5.474 | 5.547 | 37,647 | -0.05(-0.82%) |
Aug 20, 2021 | 5.465 | 5.639 | 5.465 | 5.593 | 54,760 | +0.18(+3.39%) |
Aug 19, 2021 | 5.565 | 5.665 | 5.373 | 5.410 | 76,562 | -0.22(-3.91%) |
Aug 18, 2021 | 5.859 | 5.868 | 5.602 | 5.630 | 74,514 | -0.18(-3.15%) |
Aug 17, 2021 | 5.730 | 5.859 | 5.657 | 5.813 | 100,797 | +0.05(+0.79%) |
Aug 16, 2021 | 5.666 | 5.868 | 5.657 | 5.767 | 134,993 | +0.11(+1.94%) |
Aug 13, 2021 | 5.593 | 5.680 | 5.510 | 5.657 | 53,852 | +0.10(+1.82%) |
Aug 12, 2021 | 5.593 | 5.593 | 5.483 | 5.556 | 48,168 | -0.01(-0.16%) |
Aug 11, 2021 | 5.520 | 5.593 | 5.483 | 5.565 | 20,118 | +0.08(+1.51%) |
Aug 10, 2021 | 5.611 | 5.611 | 5.455 | 5.483 | 30,709 | -0.11(-1.97%) |
Aug 09, 2021 | 5.510 | 5.656 | 5.510 | 5.593 | 52,759 | +0.06(+1.16%) |
Aug 06, 2021 | 5.639 | 5.666 | 5.501 | 5.529 | 46,347 | -0.11(-1.95%) |
Aug 05, 2021 | 5.446 | 5.675 | 5.428 | 5.639 | 136,560 | +0.19(+3.54%) |
Aug 04, 2021 | 5.336 | 5.492 | 5.336 | 5.446 | 45,996 | +0.11(+2.06%) |
Aug 03, 2021 | 5.318 | 5.391 | 5.300 | 5.336 | 32,810 | -0.01(-0.17%) |
Aug 02, 2021 | 5.391 | 5.501 | 5.322 | 5.345 | 58,087 | -0.06(-1.02%) |
Jul 30, 2021 | 5.428 | 5.510 | 5.391 | 5.400 | 40,130 | -0.04(-0.67%) |
Jul 29, 2021 | 5.391 | 5.510 | 5.382 | 5.437 | 55,762 | -0.01(-0.17%) |
Jul 28, 2021 | 5.355 | 5.575 | 5.355 | 5.446 | 44,767 | +0.00(+0.00%) |
Jul 27, 2021 | 5.455 | 5.602 | 5.391 | 5.446 | 58,385 | -0.06(-1.16%) |
Jul 26, 2021 | 5.547 | 5.639 | 5.446 | 5.510 | 34,898 | -0.02(-0.33%) |
Jul 23, 2021 | 5.400 | 5.547 | 5.336 | 5.529 | 50,311 | +0.09(+1.69%) |
Jul 22, 2021 | 5.455 | 5.501 | 5.290 | 5.437 | 56,849 | -0.01(-0.17%) |
Jul 21, 2021 | 5.254 | 5.529 | 5.226 | 5.446 | 72,782 | +0.28(+5.32%) |
Jul 20, 2021 | 5.217 | 5.318 | 5.171 | 5.171 | 83,901 | -0.01(-0.18%) |
Jul 19, 2021 | 5.153 | 5.226 | 5.052 | 5.180 | 192,682 | +0.01(+0.18%) |
Jul 16, 2021 | 5.382 | 5.410 | 5.153 | 5.171 | 111,861 | -0.16(-2.93%) |
Jul 15, 2021 | 5.189 | 5.327 | 5.180 | 5.327 | 49,924 | +0.12(+2.29%) |
Jul 14, 2021 | 5.272 | 5.290 | 5.189 | 5.208 | 42,877 | -0.05(-0.87%) |
Jul 13, 2021 | 5.355 | 5.419 | 5.244 | 5.254 | 38,379 | -0.10(-1.88%) |
Jul 12, 2021 | 5.501 | 5.593 | 5.244 | 5.355 | 55,478 | -0.16(-2.83%) |
Jul 09, 2021 | 5.410 | 5.529 | 5.400 | 5.510 | 30,517 | +0.10(+1.86%) |
Jul 08, 2021 | 5.345 | 5.410 | 5.290 | 5.410 | 45,445 | -0.02(-0.34%) |
Jul 07, 2021 | 5.501 | 5.547 | 5.410 | 5.428 | 54,655 | -0.11(-1.99%) |
Jul 06, 2021 | 5.648 | 5.648 | 5.446 | 5.538 | 77,567 | -0.17(-2.89%) |
Jul 02, 2021 | 5.804 | 5.804 | 5.620 | 5.703 | 75,187 | -0.10(-1.74%) |