Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.460 | 5.629 | 5.431 | 5.557 | 1,838,180 | +0.15(+2.86%) |
Sep 29, 2021 | 5.643 | 5.682 | 5.373 | 5.402 | 2,191,164 | -0.27(-4.76%) |
Sep 28, 2021 | 5.614 | 5.730 | 5.574 | 5.672 | 2,239,827 | -0.02(-0.34%) |
Sep 27, 2021 | 5.740 | 5.894 | 5.682 | 5.692 | 1,507,760 | -0.02(-0.34%) |
Sep 24, 2021 | 5.769 | 5.851 | 5.701 | 5.711 | 1,323,341 | -0.07(-1.17%) |
Sep 23, 2021 | 5.846 | 5.875 | 5.730 | 5.778 | 1,683,394 | -0.13(-2.12%) |
Sep 22, 2021 | 5.914 | 6.049 | 5.860 | 5.904 | 2,280,591 | +0.01(+0.16%) |
Sep 21, 2021 | 5.962 | 6.029 | 5.856 | 5.894 | 1,383,653 | -0.03(-0.49%) |
Sep 20, 2021 | 5.923 | 5.976 | 5.836 | 5.923 | 1,928,631 | -0.11(-1.76%) |
Sep 17, 2021 | 6.049 | 6.078 | 5.904 | 6.029 | 2,392,266 | -0.06(-0.95%) |
Sep 16, 2021 | 6.232 | 6.232 | 6.000 | 6.087 | 1,653,687 | -0.30(-4.68%) |
Sep 15, 2021 | 6.319 | 6.410 | 6.280 | 6.386 | 1,106,123 | +0.06(+0.91%) |
Sep 14, 2021 | 6.222 | 6.430 | 6.203 | 6.328 | 1,581,893 | +0.12(+1.86%) |
Sep 13, 2021 | 6.058 | 6.261 | 6.000 | 6.213 | 1,631,753 | +0.15(+2.55%) |
Sep 10, 2021 | 6.135 | 6.203 | 6.039 | 6.058 | 1,206,124 | -0.08(-1.26%) |
Sep 09, 2021 | 6.222 | 6.222 | 6.058 | 6.135 | 1,179,802 | -0.03(-0.47%) |
Sep 08, 2021 | 6.155 | 6.222 | 6.058 | 6.164 | 1,327,067 | +0.01(+0.16%) |
Sep 07, 2021 | 6.222 | 6.261 | 6.106 | 6.155 | 1,924,739 | -0.14(-2.15%) |
Sep 03, 2021 | 6.145 | 6.367 | 6.145 | 6.290 | 2,089,720 | +0.20(+3.33%) |
Sep 02, 2021 | 6.029 | 6.135 | 6.000 | 6.087 | 805,474 | +0.04(+0.64%) |
Sep 01, 2021 | 6.145 | 6.174 | 6.000 | 6.049 | 1,204,125 | -0.08(-1.26%) |
Aug 31, 2021 | 6.000 | 6.160 | 6.000 | 6.126 | 867,545 | +0.10(+1.60%) |
Aug 30, 2021 | 6.174 | 6.242 | 5.971 | 6.029 | 2,327,480 | -0.07(-1.11%) |
Aug 27, 2021 | 5.933 | 6.164 | 5.923 | 6.097 | 3,672,434 | +0.14(+2.27%) |
Aug 26, 2021 | 5.952 | 6.049 | 5.908 | 5.962 | 1,318,649 | -0.05(-0.80%) |
Aug 25, 2021 | 6.116 | 6.145 | 5.991 | 6.010 | 1,264,567 | -0.18(-2.96%) |
Aug 24, 2021 | 6.261 | 6.261 | 6.145 | 6.193 | 1,145,535 | +0.01(+0.16%) |
Aug 23, 2021 | 6.145 | 6.261 | 6.078 | 6.184 | 2,974,265 | +0.18(+3.05%) |
Aug 20, 2021 | 6.020 | 6.116 | 5.962 | 6.000 | 1,428,694 | -0.05(-0.80%) |
Aug 19, 2021 | 6.203 | 6.222 | 6.020 | 6.049 | 1,487,536 | -0.23(-3.69%) |
Aug 18, 2021 | 6.415 | 6.425 | 6.184 | 6.280 | 1,180,249 | -0.15(-2.40%) |
Aug 17, 2021 | 6.570 | 6.589 | 6.386 | 6.434 | 890,638 | -0.14(-2.06%) |
Aug 16, 2021 | 6.705 | 6.743 | 6.560 | 6.570 | 791,267 | -0.16(-2.44%) |
Aug 13, 2021 | 6.608 | 6.782 | 6.589 | 6.734 | 1,038,088 | +0.18(+2.80%) |
Aug 12, 2021 | 6.791 | 6.791 | 6.541 | 6.550 | 1,323,018 | -0.24(-3.55%) |
Aug 11, 2021 | 6.849 | 6.888 | 6.738 | 6.791 | 1,072,668 | +0.06(+0.86%) |
Aug 10, 2021 | 6.772 | 6.859 | 6.676 | 6.734 | 1,582,240 | -0.10(-1.41%) |
Aug 09, 2021 | 6.869 | 7.004 | 6.762 | 6.830 | 1,442,579 | -0.25(-3.54%) |
Aug 06, 2021 | 7.071 | 7.139 | 6.782 | 7.081 | 1,957,717 | -0.26(-3.55%) |
Aug 05, 2021 | 7.409 | 7.461 | 7.274 | 7.341 | 882,436 | -0.09(-1.17%) |
Aug 04, 2021 | 7.660 | 7.766 | 7.409 | 7.428 | 715,367 | -0.15(-2.04%) |
Aug 03, 2021 | 7.505 | 7.631 | 7.476 | 7.582 | 675,639 | +0.06(+0.77%) |
Aug 02, 2021 | 7.602 | 7.602 | 7.476 | 7.525 | 611,197 | -0.06(-0.76%) |
Jul 30, 2021 | 7.496 | 7.621 | 7.476 | 7.582 | 753,044 | +0.04(+0.51%) |
Jul 29, 2021 | 7.650 | 7.689 | 7.525 | 7.544 | 1,300,136 | +0.13(+1.69%) |
Jul 28, 2021 | 7.187 | 7.418 | 7.187 | 7.418 | 1,016,273 | +0.18(+2.53%) |
Jul 27, 2021 | 7.351 | 7.409 | 7.210 | 7.235 | 1,367,784 | -0.12(-1.57%) |
Jul 26, 2021 | 7.168 | 7.370 | 7.148 | 7.351 | 813,254 | +0.16(+2.28%) |
Jul 23, 2021 | 7.187 | 7.254 | 7.129 | 7.187 | 625,271 | -0.05(-0.67%) |
Jul 22, 2021 | 7.274 | 7.283 | 7.129 | 7.235 | 862,200 | -0.06(-0.79%) |
Jul 21, 2021 | 7.062 | 7.341 | 7.033 | 7.293 | 903,754 | +0.16(+2.30%) |
Jul 20, 2021 | 7.158 | 7.293 | 7.071 | 7.129 | 1,147,422 | -0.01(-0.14%) |
Jul 19, 2021 | 7.235 | 7.332 | 7.095 | 7.139 | 1,380,392 | -0.22(-3.01%) |
Jul 16, 2021 | 7.592 | 7.640 | 7.312 | 7.361 | 1,563,453 | -0.32(-4.15%) |
Jul 15, 2021 | 7.621 | 7.746 | 7.582 | 7.679 | 1,336,960 | +0.04(+0.51%) |
Jul 14, 2021 | 7.689 | 7.756 | 7.574 | 7.640 | 929,613 | +0.05(+0.64%) |
Jul 13, 2021 | 7.505 | 7.698 | 7.496 | 7.592 | 1,247,708 | +0.05(+0.64%) |
Jul 12, 2021 | 7.525 | 7.650 | 7.438 | 7.544 | 1,876,799 | +0.00(+0.00%) |
Jul 09, 2021 | 7.380 | 7.592 | 7.380 | 7.544 | 1,194,704 | +0.17(+2.36%) |
Jul 08, 2021 | 7.602 | 7.640 | 7.312 | 7.370 | 1,423,356 | -0.20(-2.68%) |
Jul 07, 2021 | 7.640 | 7.650 | 7.457 | 7.573 | 905,989 | -0.04(-0.51%) |
Jul 06, 2021 | 7.785 | 7.872 | 7.520 | 7.611 | 1,648,249 | -0.07(-0.88%) |
Jul 02, 2021 | 7.727 | 7.742 | 7.582 | 7.679 | 1,369,275 | +0.06(+0.76%) |