Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.920 | 6.159 | 5.864 | 6.134 | 3,252,460 | +0.28(+4.72%) |
Sep 29, 2021 | 5.858 | 5.898 | 5.798 | 5.858 | 2,043,405 | +0.01(+0.11%) |
Sep 28, 2021 | 6.002 | 6.027 | 5.839 | 5.851 | 2,504,837 | -0.09(-1.48%) |
Sep 27, 2021 | 5.870 | 6.030 | 5.864 | 5.939 | 4,437,962 | +0.14(+2.49%) |
Sep 24, 2021 | 5.663 | 5.867 | 5.650 | 5.795 | 5,318,824 | +0.06(+0.99%) |
Sep 23, 2021 | 5.597 | 5.751 | 5.572 | 5.738 | 3,890,293 | +0.08(+1.44%) |
Sep 22, 2021 | 5.493 | 5.694 | 5.493 | 5.656 | 5,364,716 | +0.22(+4.05%) |
Sep 21, 2021 | 5.323 | 5.449 | 5.317 | 5.436 | 4,903,832 | +0.18(+3.35%) |
Sep 20, 2021 | 5.166 | 5.279 | 5.132 | 5.261 | 5,918,118 | -0.05(-0.95%) |
Sep 17, 2021 | 5.330 | 5.380 | 5.298 | 5.311 | 3,282,284 | -0.11(-2.09%) |
Sep 16, 2021 | 5.405 | 5.462 | 5.342 | 5.424 | 2,111,339 | +0.04(+0.82%) |
Sep 15, 2021 | 5.330 | 5.411 | 5.323 | 5.380 | 1,743,051 | +0.09(+1.66%) |
Sep 14, 2021 | 5.286 | 5.380 | 5.204 | 5.292 | 2,562,076 | +0.05(+0.96%) |
Sep 13, 2021 | 5.298 | 5.349 | 5.223 | 5.242 | 2,320,791 | +0.00(+0.00%) |
Sep 10, 2021 | 5.267 | 5.311 | 5.229 | 5.242 | 1,159,950 | -0.03(-0.48%) |
Sep 09, 2021 | 5.292 | 5.358 | 5.254 | 5.267 | 1,721,458 | -0.08(-1.53%) |
Sep 08, 2021 | 5.399 | 5.418 | 5.301 | 5.349 | 1,167,980 | -0.04(-0.82%) |
Sep 07, 2021 | 5.424 | 5.493 | 5.386 | 5.393 | 1,235,740 | +0.01(+0.12%) |
Sep 03, 2021 | 5.349 | 5.399 | 5.342 | 5.386 | 1,161,733 | +0.01(+0.12%) |
Sep 02, 2021 | 5.361 | 5.421 | 5.349 | 5.380 | 1,196,902 | +0.00(+0.00%) |
Sep 01, 2021 | 5.279 | 5.383 | 5.267 | 5.380 | 1,920,293 | +0.25(+4.77%) |
Aug 31, 2021 | 5.166 | 5.188 | 5.091 | 5.135 | 1,948,676 | +0.08(+1.49%) |
Aug 30, 2021 | 5.185 | 5.210 | 5.044 | 5.059 | 2,550,041 | -0.11(-2.07%) |
Aug 27, 2021 | 5.129 | 5.210 | 5.122 | 5.166 | 1,534,322 | +0.08(+1.60%) |
Aug 26, 2021 | 5.066 | 5.166 | 5.060 | 5.085 | 1,716,040 | +0.08(+1.63%) |
Aug 25, 2021 | 5.003 | 5.047 | 4.960 | 5.003 | 1,446,642 | +0.00(+0.00%) |
Aug 24, 2021 | 5.003 | 5.066 | 4.990 | 5.003 | 1,608,859 | +0.03(+0.50%) |
Aug 23, 2021 | 4.985 | 5.003 | 4.897 | 4.978 | 2,712,935 | -0.01(-0.13%) |
Aug 20, 2021 | 4.960 | 5.025 | 4.936 | 4.985 | 1,334,187 | -0.01(-0.13%) |
Aug 19, 2021 | 4.978 | 5.017 | 4.897 | 4.991 | 3,008,600 | -0.12(-2.33%) |
Aug 18, 2021 | 5.072 | 5.185 | 5.047 | 5.110 | 2,869,834 | +0.06(+1.12%) |
Aug 17, 2021 | 4.903 | 5.147 | 4.903 | 5.054 | 3,746,925 | +0.08(+1.64%) |
Aug 16, 2021 | 4.816 | 4.991 | 4.794 | 4.972 | 2,934,432 | +0.12(+2.45%) |
Aug 13, 2021 | 4.891 | 4.891 | 4.728 | 4.853 | 3,542,481 | -0.09(-1.90%) |
Aug 12, 2021 | 5.035 | 5.041 | 4.900 | 4.947 | 1,976,027 | -0.20(-3.89%) |
Aug 11, 2021 | 5.041 | 5.160 | 5.025 | 5.147 | 2,027,444 | +0.19(+3.79%) |
Aug 10, 2021 | 4.922 | 4.975 | 4.884 | 4.960 | 1,261,134 | +0.03(+0.51%) |
Aug 09, 2021 | 5.028 | 5.035 | 4.903 | 4.935 | 2,132,585 | -0.13(-2.48%) |
Aug 06, 2021 | 5.054 | 5.079 | 5.003 | 5.060 | 1,160,343 | +0.04(+0.87%) |
Aug 05, 2021 | 5.104 | 5.104 | 5.010 | 5.016 | 2,045,683 | -0.09(-1.72%) |
Aug 04, 2021 | 5.185 | 5.223 | 5.104 | 5.104 | 1,444,962 | -0.16(-2.98%) |
Aug 03, 2021 | 5.291 | 5.298 | 5.173 | 5.260 | 1,507,063 | -0.10(-1.87%) |
Aug 02, 2021 | 5.429 | 5.504 | 5.348 | 5.360 | 1,534,164 | -0.06(-1.04%) |
Jul 30, 2021 | 5.479 | 5.486 | 5.392 | 5.417 | 1,471,506 | -0.08(-1.48%) |
Jul 29, 2021 | 5.511 | 5.542 | 5.489 | 5.498 | 1,061,060 | +0.05(+0.92%) |
Jul 28, 2021 | 5.454 | 5.479 | 5.410 | 5.448 | 1,672,948 | +0.08(+1.40%) |
Jul 27, 2021 | 5.410 | 5.410 | 5.323 | 5.373 | 1,854,005 | -0.03(-0.58%) |
Jul 26, 2021 | 5.429 | 5.523 | 5.392 | 5.404 | 2,065,015 | +0.09(+1.65%) |
Jul 23, 2021 | 5.379 | 5.398 | 5.273 | 5.317 | 1,397,111 | -0.03(-0.59%) |
Jul 22, 2021 | 5.410 | 5.410 | 5.329 | 5.348 | 1,970,473 | -0.06(-1.16%) |
Jul 21, 2021 | 5.254 | 5.410 | 5.251 | 5.410 | 1,298,085 | +0.21(+4.10%) |
Jul 20, 2021 | 5.160 | 5.210 | 5.104 | 5.198 | 2,402,288 | +0.00(+0.00%) |
Jul 19, 2021 | 5.185 | 5.235 | 5.129 | 5.198 | 3,531,839 | -0.12(-2.24%) |
Jul 16, 2021 | 5.486 | 5.504 | 5.295 | 5.317 | 2,049,849 | -0.10(-1.85%) |
Jul 15, 2021 | 5.429 | 5.473 | 5.364 | 5.417 | 2,211,402 | -0.06(-1.14%) |
Jul 14, 2021 | 5.567 | 5.623 | 5.461 | 5.479 | 1,758,069 | +0.03(+0.46%) |
Jul 13, 2021 | 5.573 | 5.601 | 5.436 | 5.454 | 1,902,712 | -0.16(-2.79%) |
Jul 12, 2021 | 5.661 | 5.680 | 5.586 | 5.611 | 2,099,527 | -0.12(-2.08%) |
Jul 09, 2021 | 5.711 | 5.732 | 5.648 | 5.730 | 1,840,715 | +0.08(+1.33%) |
Jul 08, 2021 | 5.755 | 5.786 | 5.633 | 5.655 | 2,708,652 | -0.13(-2.27%) |
Jul 07, 2021 | 5.980 | 5.993 | 5.750 | 5.786 | 3,661,040 | -0.06(-1.07%) |
Jul 06, 2021 | 6.049 | 6.049 | 5.805 | 5.849 | 3,043,105 | -0.01(-0.11%) |
Jul 02, 2021 | 5.805 | 5.861 | 5.780 | 5.855 | 1,955,696 | +0.12(+2.07%) |