Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.830 | 5.930 | 5.730 | 5.850 | 55,988 | +0.11(+1.92%) |
Sep 29, 2021 | 5.960 | 5.960 | 5.700 | 5.740 | 41,802 | -0.20(-3.37%) |
Sep 28, 2021 | 6.000 | 6.000 | 5.865 | 5.940 | 56,172 | -0.04(-0.67%) |
Sep 27, 2021 | 5.980 | 6.200 | 5.890 | 5.980 | 71,450 | -0.11(-1.81%) |
Sep 24, 2021 | 5.910 | 6.200 | 5.872 | 6.090 | 96,034 | +0.14(+2.35%) |
Sep 23, 2021 | 5.920 | 6.100 | 5.900 | 5.950 | 49,637 | -0.08(-1.33%) |
Sep 22, 2021 | 6.350 | 6.350 | 5.850 | 6.030 | 61,354 | -0.27(-4.29%) |
Sep 21, 2021 | 6.050 | 6.380 | 6.050 | 6.300 | 49,198 | +0.10(+1.61%) |
Sep 20, 2021 | 5.870 | 6.200 | 5.820 | 6.200 | 39,479 | +0.18(+2.99%) |
Sep 17, 2021 | 5.990 | 6.020 | 5.867 | 6.020 | 91,129 | +0.05(+0.84%) |
Sep 16, 2021 | 5.810 | 6.040 | 5.810 | 5.970 | 74,463 | +0.02(+0.34%) |
Sep 15, 2021 | 6.140 | 6.140 | 5.850 | 5.950 | 90,363 | -0.09(-1.49%) |
Sep 14, 2021 | 5.800 | 6.200 | 5.530 | 6.040 | 278,339 | +0.28(+4.86%) |
Sep 13, 2021 | 5.830 | 5.836 | 5.700 | 5.760 | 78,657 | -0.04(-0.69%) |
Sep 10, 2021 | 5.800 | 6.180 | 5.600 | 5.800 | 280,430 | +0.10(+1.75%) |
Sep 09, 2021 | 5.690 | 5.707 | 5.616 | 5.700 | 82,836 | +0.02(+0.35%) |
Sep 08, 2021 | 5.500 | 5.690 | 5.500 | 5.680 | 78,854 | +0.10(+1.79%) |
Sep 07, 2021 | 5.490 | 5.800 | 5.450 | 5.580 | 77,354 | +0.17(+3.14%) |
Sep 03, 2021 | 5.580 | 5.580 | 5.380 | 5.410 | 17,444 | -0.08(-1.46%) |
Sep 02, 2021 | 5.530 | 5.700 | 5.354 | 5.490 | 44,322 | -0.04(-0.72%) |
Sep 01, 2021 | 5.380 | 5.620 | 5.180 | 5.530 | 93,235 | +0.17(+3.17%) |
Aug 31, 2021 | 5.200 | 5.454 | 5.180 | 5.360 | 19,799 | +0.12(+2.29%) |
Aug 30, 2021 | 5.600 | 5.600 | 5.160 | 5.240 | 52,640 | -0.32(-5.76%) |
Aug 27, 2021 | 5.420 | 5.720 | 5.420 | 5.560 | 104,820 | +0.00(+0.00%) |
Aug 26, 2021 | 4.640 | 5.950 | 4.643 | 5.560 | 754,265 | +0.91(+19.57%) |
Aug 25, 2021 | 4.790 | 4.790 | 4.650 | 4.650 | 11,844 | -0.17(-3.59%) |
Aug 24, 2021 | 4.570 | 4.840 | 4.500 | 4.823 | 86,919 | +0.17(+3.72%) |
Aug 23, 2021 | 4.700 | 4.700 | 4.511 | 4.650 | 14,407 | -0.07(-1.48%) |
Aug 20, 2021 | 4.620 | 4.730 | 4.607 | 4.720 | 22,933 | -0.12(-2.48%) |
Aug 19, 2021 | 4.954 | 4.980 | 4.582 | 4.840 | 101,160 | -0.08(-1.63%) |
Aug 18, 2021 | 4.300 | 4.970 | 4.220 | 4.920 | 82,498 | +0.62(+14.42%) |
Aug 17, 2021 | 4.890 | 4.890 | 4.300 | 4.300 | 32,425 | -0.42(-8.90%) |
Aug 16, 2021 | 4.900 | 4.900 | 4.570 | 4.720 | 21,849 | -0.18(-3.67%) |
Aug 13, 2021 | 4.890 | 4.900 | 4.630 | 4.900 | 21,586 | -0.08(-1.61%) |
Aug 12, 2021 | 4.850 | 5.020 | 4.690 | 4.980 | 32,069 | +0.13(+2.68%) |
Aug 11, 2021 | 4.847 | 5.141 | 4.770 | 4.850 | 30,990 | +0.02(+0.35%) |
Aug 10, 2021 | 4.850 | 4.950 | 4.750 | 4.833 | 16,927 | -0.12(-2.36%) |
Aug 09, 2021 | 4.980 | 5.050 | 4.840 | 4.950 | 26,649 | -0.08(-1.59%) |
Aug 06, 2021 | 5.060 | 5.145 | 5.010 | 5.030 | 82,065 | -0.21(-4.01%) |
Aug 05, 2021 | 4.900 | 5.280 | 4.900 | 5.240 | 248,060 | +0.29(+5.86%) |
Aug 04, 2021 | 4.961 | 5.005 | 4.900 | 4.950 | 31,285 | +0.02(+0.40%) |
Aug 03, 2021 | 5.005 | 5.005 | 4.750 | 4.930 | 13,341 | -0.05(-1.00%) |
Aug 02, 2021 | 5.010 | 5.070 | 4.850 | 4.980 | 18,710 | -0.14(-2.73%) |
Jul 30, 2021 | 5.290 | 5.290 | 5.005 | 5.120 | 12,829 | -0.10(-1.92%) |
Jul 29, 2021 | 5.150 | 5.350 | 5.100 | 5.220 | 25,318 | +0.03(+0.58%) |
Jul 28, 2021 | 5.200 | 5.200 | 5.060 | 5.190 | 10,081 | +0.14(+2.77%) |
Jul 27, 2021 | 5.100 | 5.100 | 4.950 | 5.050 | 17,536 | -0.16(-3.07%) |
Jul 26, 2021 | 5.130 | 5.250 | 5.000 | 5.210 | 23,486 | +0.11(+2.16%) |
Jul 23, 2021 | 4.990 | 5.100 | 4.860 | 5.100 | 17,801 | +0.02(+0.39%) |
Jul 22, 2021 | 5.000 | 5.100 | 4.900 | 5.080 | 30,226 | +0.04(+0.89%) |
Jul 21, 2021 | 4.990 | 5.160 | 4.760 | 5.035 | 50,347 | +0.12(+2.34%) |
Jul 20, 2021 | 4.780 | 5.100 | 4.780 | 4.920 | 33,556 | +0.06(+1.23%) |
Jul 19, 2021 | 5.060 | 5.060 | 4.570 | 4.860 | 31,002 | +0.04(+0.84%) |
Jul 16, 2021 | 5.235 | 5.800 | 4.740 | 4.820 | 368,369 | -0.38(-7.32%) |
Jul 15, 2021 | 5.430 | 5.450 | 5.060 | 5.200 | 57,717 | -0.22(-4.06%) |
Jul 14, 2021 | 5.600 | 5.720 | 5.330 | 5.420 | 54,120 | -0.04(-0.74%) |
Jul 13, 2021 | 5.603 | 5.800 | 5.400 | 5.460 | 49,262 | -0.27(-4.72%) |
Jul 12, 2021 | 5.760 | 5.850 | 5.610 | 5.731 | 32,467 | -0.03(-0.51%) |
Jul 09, 2021 | 5.780 | 6.150 | 5.660 | 5.760 | 89,779 | -0.33(-5.42%) |
Jul 08, 2021 | 5.720 | 6.180 | 5.340 | 6.090 | 623,031 | +0.04(+0.58%) |
Jul 07, 2021 | 6.300 | 7.120 | 5.050 | 6.055 | 1,700,122 | -0.20(-3.12%) |
Jul 06, 2021 | 6.140 | 6.320 | 6.140 | 6.250 | 32,198 | +0.11(+1.71%) |
Jul 02, 2021 | 6.320 | 6.450 | 6.070 | 6.145 | 35,847 | -0.21(-3.23%) |