Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.727 | 5.809 | 5.641 | 5.700 | 534,834 | +0.03(+0.48%) |
Sep 29, 2021 | 5.854 | 5.899 | 5.598 | 5.673 | 704,067 | -0.13(-2.19%) |
Sep 28, 2021 | 5.809 | 5.918 | 5.691 | 5.800 | 1,050,175 | -0.03(-0.47%) |
Sep 27, 2021 | 5.627 | 5.981 | 5.627 | 5.827 | 928,322 | +0.28(+5.07%) |
Sep 24, 2021 | 5.591 | 5.689 | 5.545 | 5.545 | 504,701 | -0.11(-1.93%) |
Sep 23, 2021 | 5.627 | 5.754 | 5.545 | 5.654 | 594,107 | +0.10(+1.80%) |
Sep 22, 2021 | 5.627 | 5.781 | 5.573 | 5.555 | 817,089 | +0.09(+1.66%) |
Sep 21, 2021 | 5.654 | 5.718 | 5.309 | 5.464 | 1,163,334 | -0.11(-1.95%) |
Sep 20, 2021 | 5.418 | 5.626 | 5.418 | 5.573 | 1,249,027 | -0.17(-3.00%) |
Sep 17, 2021 | 5.972 | 5.972 | 5.709 | 5.745 | 2,512,359 | -0.18(-3.06%) |
Sep 16, 2021 | 6.217 | 6.217 | 5.872 | 5.927 | 700,324 | -0.32(-5.09%) |
Sep 15, 2021 | 6.045 | 6.281 | 6.045 | 6.244 | 849,523 | +0.22(+3.61%) |
Sep 14, 2021 | 6.272 | 6.272 | 5.981 | 6.026 | 714,015 | -0.19(-3.07%) |
Sep 13, 2021 | 6.399 | 6.390 | 6.163 | 6.217 | 827,084 | -0.17(-2.70%) |
Sep 10, 2021 | 6.380 | 6.636 | 6.380 | 6.390 | 769,423 | +0.10(+1.59%) |
Sep 09, 2021 | 6.172 | 6.380 | 6.172 | 6.290 | 556,700 | +0.04(+0.58%) |
Sep 08, 2021 | 6.489 | 6.517 | 6.244 | 6.253 | 645,498 | -0.25(-3.91%) |
Sep 07, 2021 | 6.444 | 6.644 | 6.408 | 6.508 | 702,672 | +0.10(+1.56%) |
Sep 03, 2021 | 6.390 | 6.504 | 6.344 | 6.408 | 593,348 | +0.01(+0.14%) |
Sep 02, 2021 | 6.326 | 6.530 | 6.326 | 6.399 | 670,254 | +0.15(+2.32%) |
Sep 01, 2021 | 6.262 | 6.299 | 5.957 | 6.253 | 837,553 | -0.05(-0.86%) |
Aug 31, 2021 | 6.335 | 6.408 | 6.208 | 6.308 | 436,088 | -0.06(-1.00%) |
Aug 30, 2021 | 6.544 | 6.544 | 6.321 | 6.371 | 537,815 | -0.05(-0.85%) |
Aug 27, 2021 | 6.181 | 6.462 | 6.172 | 6.426 | 658,650 | +0.28(+4.58%) |
Aug 26, 2021 | 6.272 | 6.317 | 6.135 | 6.144 | 490,333 | -0.18(-2.87%) |
Aug 25, 2021 | 6.380 | 6.430 | 6.272 | 6.326 | 425,606 | -0.05(-0.71%) |
Aug 24, 2021 | 6.308 | 6.435 | 6.272 | 6.371 | 1,386,066 | +0.16(+2.63%) |
Aug 23, 2021 | 6.144 | 6.281 | 6.081 | 6.208 | 622,334 | +0.25(+4.11%) |
Aug 20, 2021 | 5.936 | 6.049 | 5.863 | 5.963 | 672,037 | +0.00(+0.00%) |
Aug 19, 2021 | 6.172 | 6.208 | 5.890 | 5.963 | 1,024,216 | -0.34(-5.33%) |
Aug 18, 2021 | 6.272 | 6.526 | 6.199 | 6.299 | 684,888 | +0.00(+0.00%) |
Aug 17, 2021 | 6.417 | 6.480 | 6.253 | 6.299 | 647,987 | -0.25(-3.88%) |
Aug 16, 2021 | 6.571 | 6.683 | 6.382 | 6.553 | 656,204 | -0.11(-1.62%) |
Aug 13, 2021 | 6.760 | 6.805 | 6.643 | 6.661 | 621,140 | -0.05(-0.80%) |
Aug 12, 2021 | 6.868 | 6.877 | 6.616 | 6.715 | 722,549 | -0.15(-2.23%) |
Aug 11, 2021 | 6.769 | 6.895 | 6.715 | 6.868 | 846,708 | +0.09(+1.33%) |
Aug 10, 2021 | 6.562 | 6.859 | 6.562 | 6.778 | 726,296 | +0.22(+3.29%) |
Aug 09, 2021 | 6.463 | 6.643 | 6.410 | 6.562 | 613,691 | -0.01(-0.14%) |
Aug 06, 2021 | 6.472 | 6.679 | 6.472 | 6.571 | 688,199 | +0.23(+3.55%) |
Aug 05, 2021 | 6.265 | 6.454 | 6.220 | 6.346 | 1,463,056 | +0.08(+1.29%) |
Aug 04, 2021 | 6.616 | 6.697 | 6.229 | 6.265 | 1,943,368 | -0.58(-8.42%) |
Aug 03, 2021 | 6.778 | 6.935 | 6.575 | 6.841 | 1,653,323 | +0.09(+1.33%) |
Aug 02, 2021 | 7.147 | 7.228 | 6.742 | 6.751 | 1,270,112 | -0.21(-2.98%) |
Jul 30, 2021 | 7.012 | 7.129 | 6.886 | 6.958 | 1,247,654 | -0.17(-2.40%) |
Jul 29, 2021 | 6.346 | 7.201 | 6.319 | 7.129 | 2,660,004 | +0.99(+16.13%) |
Jul 28, 2021 | 6.139 | 6.238 | 5.986 | 6.139 | 1,393,038 | +0.06(+1.04%) |
Jul 27, 2021 | 6.040 | 6.134 | 5.923 | 6.076 | 597,334 | -0.04(-0.59%) |
Jul 26, 2021 | 6.040 | 6.193 | 6.040 | 6.112 | 823,948 | +0.14(+2.26%) |
Jul 23, 2021 | 5.905 | 6.013 | 5.851 | 5.977 | 929,849 | +0.14(+2.31%) |
Jul 22, 2021 | 5.923 | 5.963 | 5.743 | 5.842 | 705,069 | -0.14(-2.41%) |
Jul 21, 2021 | 5.878 | 6.076 | 5.854 | 5.986 | 668,062 | +0.23(+4.07%) |
Jul 20, 2021 | 5.590 | 5.815 | 5.437 | 5.752 | 992,938 | +0.18(+3.23%) |
Jul 19, 2021 | 5.815 | 5.846 | 5.518 | 5.572 | 1,507,947 | -0.41(-6.78%) |
Jul 16, 2021 | 6.211 | 6.211 | 5.950 | 5.977 | 1,018,912 | -0.19(-3.07%) |
Jul 15, 2021 | 6.229 | 6.400 | 6.134 | 6.166 | 791,921 | -0.10(-1.58%) |
Jul 14, 2021 | 6.283 | 6.418 | 6.224 | 6.265 | 867,944 | +0.02(+0.29%) |
Jul 13, 2021 | 6.355 | 6.449 | 6.229 | 6.247 | 1,064,832 | -0.12(-1.84%) |
Jul 12, 2021 | 6.364 | 6.463 | 6.224 | 6.364 | 810,897 | -0.07(-1.12%) |
Jul 09, 2021 | 6.256 | 6.481 | 6.176 | 6.436 | 767,800 | +0.36(+5.93%) |
Jul 08, 2021 | 5.968 | 6.217 | 5.941 | 6.076 | 1,137,107 | -0.10(-1.60%) |
Jul 07, 2021 | 6.031 | 6.247 | 5.977 | 6.175 | 1,229,172 | +0.09(+1.48%) |
Jul 06, 2021 | 6.490 | 6.517 | 5.981 | 6.085 | 1,361,526 | -0.40(-6.11%) |
Jul 02, 2021 | 6.517 | 6.589 | 6.436 | 6.481 | 574,181 | -0.03(-0.41%) |