Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.280 | 5.450 | 5.280 | 5.330 | 18,238 | +0.06(+1.14%) |
Sep 29, 2021 | 5.230 | 5.360 | 5.230 | 5.270 | 17,869 | +0.05(+0.96%) |
Sep 28, 2021 | 5.290 | 5.340 | 5.215 | 5.220 | 11,072 | -0.08(-1.51%) |
Sep 27, 2021 | 5.380 | 5.390 | 5.190 | 5.300 | 37,130 | -0.03(-0.56%) |
Sep 24, 2021 | 5.430 | 5.430 | 5.181 | 5.330 | 36,112 | -0.09(-1.66%) |
Sep 23, 2021 | 5.490 | 5.490 | 5.290 | 5.420 | 37,615 | -0.01(-0.18%) |
Sep 22, 2021 | 5.220 | 5.490 | 5.078 | 5.430 | 45,512 | +0.27(+5.23%) |
Sep 21, 2021 | 5.330 | 5.410 | 4.850 | 5.160 | 29,475 | -0.14(-2.64%) |
Sep 20, 2021 | 5.270 | 5.393 | 5.020 | 5.300 | 148,797 | -0.10(-1.85%) |
Sep 17, 2021 | 5.670 | 5.680 | 5.330 | 5.400 | 90,972 | -0.31(-5.43%) |
Sep 16, 2021 | 5.840 | 5.917 | 5.660 | 5.710 | 21,780 | -0.10(-1.72%) |
Sep 15, 2021 | 5.780 | 5.860 | 5.720 | 5.810 | 21,863 | +0.00(+0.00%) |
Sep 14, 2021 | 5.790 | 5.840 | 5.726 | 5.810 | 35,023 | +0.11(+1.93%) |
Sep 13, 2021 | 5.810 | 5.830 | 5.620 | 5.700 | 41,322 | -0.13(-2.23%) |
Sep 10, 2021 | 5.920 | 6.020 | 5.830 | 5.830 | 30,683 | -0.07(-1.19%) |
Sep 09, 2021 | 6.010 | 6.060 | 5.850 | 5.900 | 37,914 | -0.16(-2.64%) |
Sep 08, 2021 | 6.170 | 6.180 | 6.020 | 6.060 | 29,997 | -0.12(-1.94%) |
Sep 07, 2021 | 6.150 | 6.330 | 6.150 | 6.180 | 49,279 | +0.00(+0.00%) |
Sep 03, 2021 | 6.120 | 6.300 | 5.950 | 6.180 | 68,342 | -0.02(-0.32%) |
Sep 02, 2021 | 6.120 | 6.500 | 6.085 | 6.200 | 73,562 | +0.08(+1.31%) |
Sep 01, 2021 | 5.860 | 6.250 | 5.670 | 6.120 | 137,264 | +0.26(+4.44%) |
Aug 31, 2021 | 5.770 | 5.940 | 5.710 | 5.860 | 68,105 | +0.08(+1.38%) |
Aug 30, 2021 | 5.750 | 5.880 | 5.530 | 5.780 | 75,038 | +0.03(+0.52%) |
Aug 27, 2021 | 5.590 | 5.846 | 5.590 | 5.750 | 84,943 | +0.14(+2.50%) |
Aug 26, 2021 | 5.600 | 5.718 | 5.560 | 5.610 | 43,825 | +0.07(+1.26%) |
Aug 25, 2021 | 5.830 | 5.830 | 5.520 | 5.540 | 81,482 | -0.28(-4.81%) |
Aug 24, 2021 | 5.790 | 5.920 | 5.690 | 5.820 | 53,333 | +0.10(+1.75%) |
Aug 23, 2021 | 5.610 | 5.773 | 5.400 | 5.720 | 103,716 | +0.14(+2.51%) |
Aug 20, 2021 | 5.600 | 5.810 | 5.280 | 5.580 | 66,844 | +0.03(+0.54%) |
Aug 19, 2021 | 5.760 | 5.990 | 5.550 | 5.550 | 106,006 | -0.32(-5.45%) |
Aug 18, 2021 | 5.880 | 6.060 | 5.790 | 5.870 | 63,986 | -0.01(-0.17%) |
Aug 17, 2021 | 6.060 | 6.113 | 5.760 | 5.880 | 86,513 | -0.21(-3.45%) |
Aug 16, 2021 | 6.010 | 6.190 | 5.916 | 6.090 | 71,853 | +0.03(+0.50%) |
Aug 13, 2021 | 6.260 | 6.260 | 5.969 | 6.060 | 55,253 | -0.23(-3.66%) |
Aug 12, 2021 | 6.200 | 6.330 | 6.053 | 6.290 | 46,646 | +0.08(+1.29%) |
Aug 11, 2021 | 6.380 | 6.420 | 6.010 | 6.210 | 46,346 | -0.11(-1.74%) |
Aug 10, 2021 | 6.310 | 6.620 | 6.240 | 6.320 | 202,496 | +0.03(+0.48%) |
Aug 09, 2021 | 6.110 | 6.430 | 5.990 | 6.290 | 175,454 | +0.14(+2.28%) |
Aug 06, 2021 | 5.960 | 6.170 | 5.870 | 6.150 | 54,395 | +0.20(+3.36%) |
Aug 05, 2021 | 5.900 | 6.220 | 5.850 | 5.950 | 82,778 | +0.04(+0.68%) |
Aug 04, 2021 | 6.130 | 6.240 | 5.800 | 5.910 | 95,799 | -0.20(-3.27%) |
Aug 03, 2021 | 6.270 | 6.280 | 6.075 | 6.110 | 47,613 | -0.15(-2.40%) |
Aug 02, 2021 | 6.210 | 6.500 | 6.100 | 6.260 | 191,598 | +0.03(+0.48%) |
Jul 30, 2021 | 6.250 | 6.410 | 6.070 | 6.230 | 140,337 | -0.11(-1.74%) |
Jul 29, 2021 | 6.790 | 7.450 | 6.220 | 6.340 | 1,719,777 | +0.51(+8.75%) |
Jul 28, 2021 | 5.460 | 6.000 | 5.450 | 5.830 | 334,128 | +0.37(+6.78%) |
Jul 27, 2021 | 5.520 | 5.580 | 5.270 | 5.460 | 51,498 | -0.05(-0.91%) |
Jul 26, 2021 | 5.240 | 5.600 | 5.230 | 5.510 | 76,806 | +0.30(+5.76%) |
Jul 23, 2021 | 5.230 | 5.230 | 5.100 | 5.210 | 30,696 | -0.01(-0.19%) |
Jul 22, 2021 | 5.280 | 5.350 | 5.150 | 5.220 | 21,014 | -0.06(-1.14%) |
Jul 21, 2021 | 5.240 | 5.390 | 5.240 | 5.280 | 39,843 | +0.10(+1.93%) |
Jul 20, 2021 | 5.080 | 5.367 | 5.080 | 5.180 | 65,255 | +0.12(+2.37%) |
Jul 19, 2021 | 4.900 | 5.170 | 4.780 | 5.060 | 70,202 | +0.05(+1.00%) |
Jul 16, 2021 | 5.300 | 5.315 | 5.010 | 5.010 | 54,154 | -0.27(-5.11%) |
Jul 15, 2021 | 5.390 | 5.490 | 5.250 | 5.280 | 88,940 | -0.11(-2.04%) |
Jul 14, 2021 | 5.570 | 5.570 | 5.275 | 5.390 | 115,514 | -0.06(-1.10%) |
Jul 13, 2021 | 5.630 | 5.736 | 5.420 | 5.450 | 30,724 | -0.22(-3.88%) |
Jul 12, 2021 | 5.430 | 5.780 | 5.420 | 5.670 | 67,578 | +0.24(+4.42%) |
Jul 09, 2021 | 5.280 | 5.550 | 5.252 | 5.430 | 31,702 | +0.21(+4.02%) |
Jul 08, 2021 | 5.250 | 5.270 | 5.120 | 5.220 | 49,436 | -0.16(-2.97%) |
Jul 07, 2021 | 5.420 | 5.580 | 5.380 | 5.380 | 25,881 | -0.10(-1.82%) |
Jul 06, 2021 | 5.640 | 5.640 | 5.390 | 5.480 | 47,293 | -0.09(-1.62%) |
Jul 02, 2021 | 5.730 | 5.730 | 5.540 | 5.570 | 46,533 | -0.14(-2.45%) |