Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.629 | 5.674 | 5.592 | 5.601 | 20,497,842 | +0.00(+0.00%) |
Sep 29, 2021 | 5.610 | 5.693 | 5.592 | 5.601 | 16,964,236 | +0.00(+0.00%) |
Sep 28, 2021 | 5.619 | 5.711 | 5.573 | 5.601 | 18,221,036 | -0.01(-0.16%) |
Sep 27, 2021 | 5.555 | 5.638 | 5.551 | 5.610 | 10,973,784 | +0.05(+0.83%) |
Sep 24, 2021 | 5.528 | 5.592 | 5.528 | 5.564 | 10,425,657 | +0.02(+0.33%) |
Sep 23, 2021 | 5.528 | 5.587 | 5.509 | 5.546 | 15,160,695 | +0.04(+0.67%) |
Sep 22, 2021 | 5.500 | 5.564 | 5.472 | 5.509 | 20,893,166 | +0.02(+0.33%) |
Sep 21, 2021 | 5.546 | 5.564 | 5.472 | 5.491 | 15,780,450 | -0.02(-0.33%) |
Sep 20, 2021 | 5.592 | 5.610 | 5.463 | 5.509 | 18,790,344 | -0.07(-1.32%) |
Sep 17, 2021 | 5.592 | 5.638 | 5.546 | 5.583 | 41,829,644 | +0.01(+0.16%) |
Sep 16, 2021 | 5.546 | 5.619 | 5.518 | 5.573 | 13,631,151 | +0.02(+0.33%) |
Sep 15, 2021 | 5.528 | 5.583 | 5.509 | 5.555 | 15,339,396 | +0.02(+0.33%) |
Sep 14, 2021 | 5.573 | 5.610 | 5.500 | 5.537 | 18,511,136 | -0.02(-0.33%) |
Sep 13, 2021 | 5.528 | 5.638 | 5.509 | 5.555 | 18,027,148 | +0.05(+0.83%) |
Sep 10, 2021 | 5.573 | 5.596 | 5.509 | 5.509 | 12,910,221 | -0.06(-1.15%) |
Sep 09, 2021 | 5.665 | 5.702 | 5.564 | 5.573 | 15,515,502 | -0.07(-1.30%) |
Sep 08, 2021 | 5.656 | 5.693 | 5.615 | 5.647 | 12,602,997 | -0.01(-0.16%) |
Sep 07, 2021 | 5.785 | 5.803 | 5.647 | 5.656 | 15,281,991 | -0.16(-2.69%) |
Sep 03, 2021 | 5.840 | 5.849 | 5.785 | 5.812 | 13,388,237 | -0.04(-0.63%) |
Sep 02, 2021 | 5.821 | 5.858 | 5.798 | 5.849 | 11,659,747 | +0.06(+0.95%) |
Sep 01, 2021 | 5.766 | 5.817 | 5.743 | 5.794 | 11,398,696 | +0.04(+0.64%) |
Aug 31, 2021 | 5.775 | 5.831 | 5.725 | 5.757 | 22,403,868 | +0.00(+0.00%) |
Aug 30, 2021 | 5.739 | 5.785 | 5.702 | 5.757 | 13,265,673 | +0.02(+0.32%) |
Aug 27, 2021 | 5.684 | 5.794 | 5.670 | 5.739 | 13,375,548 | +0.05(+0.81%) |
Aug 26, 2021 | 5.775 | 5.775 | 5.684 | 5.693 | 11,587,698 | -0.10(-1.74%) |
Aug 25, 2021 | 5.812 | 5.858 | 5.775 | 5.794 | 11,714,669 | +0.00(+0.00%) |
Aug 24, 2021 | 5.711 | 5.812 | 5.693 | 5.794 | 10,818,310 | +0.06(+1.12%) |
Aug 23, 2021 | 5.766 | 5.803 | 5.702 | 5.730 | 17,007,274 | -0.06(-0.95%) |
Aug 20, 2021 | 5.665 | 5.789 | 5.647 | 5.785 | 17,457,718 | +0.12(+2.11%) |
Aug 19, 2021 | 5.638 | 5.693 | 5.610 | 5.665 | 16,843,852 | +0.03(+0.49%) |
Aug 18, 2021 | 5.619 | 5.693 | 5.592 | 5.638 | 15,853,599 | +0.02(+0.33%) |
Aug 17, 2021 | 5.564 | 5.638 | 5.541 | 5.619 | 16,594,156 | +0.05(+0.82%) |
Aug 16, 2021 | 5.518 | 5.583 | 5.518 | 5.573 | 19,260,608 | +0.04(+0.66%) |
Aug 13, 2021 | 5.583 | 5.610 | 5.509 | 5.537 | 24,637,486 | +0.00(+0.00%) |
Aug 12, 2021 | 5.619 | 5.638 | 5.528 | 5.537 | 20,954,518 | -0.10(-1.79%) |
Aug 11, 2021 | 5.693 | 5.702 | 5.573 | 5.638 | 22,028,320 | -0.02(-0.41%) |
Aug 10, 2021 | 5.748 | 5.766 | 5.596 | 5.661 | 34,948,548 | -0.07(-1.28%) |
Aug 09, 2021 | 5.950 | 5.959 | 5.716 | 5.734 | 37,022,900 | -0.23(-3.92%) |
Aug 06, 2021 | 5.959 | 6.014 | 5.950 | 5.968 | 15,396,758 | -0.01(-0.15%) |
Aug 05, 2021 | 5.904 | 5.996 | 5.886 | 5.977 | 15,424,846 | +0.09(+1.48%) |
Aug 04, 2021 | 5.900 | 5.946 | 5.854 | 5.891 | 14,005,007 | -0.02(-0.31%) |
Aug 03, 2021 | 5.964 | 5.964 | 5.845 | 5.909 | 13,151,625 | -0.04(-0.62%) |
Aug 02, 2021 | 5.946 | 5.964 | 5.881 | 5.946 | 10,390,496 | +0.02(+0.31%) |
Jul 30, 2021 | 5.909 | 5.964 | 5.881 | 5.927 | 17,630,856 | -0.01(-0.15%) |
Jul 29, 2021 | 6.019 | 6.046 | 5.936 | 5.936 | 14,875,533 | +0.00(+0.00%) |
Jul 28, 2021 | 6.083 | 6.138 | 5.918 | 5.936 | 36,882,824 | -0.21(-3.43%) |
Jul 27, 2021 | 6.110 | 6.248 | 6.037 | 6.147 | 45,940,312 | +0.30(+5.17%) |
Jul 26, 2021 | 5.909 | 5.909 | 5.753 | 5.845 | 27,770,260 | -0.05(-0.78%) |
Jul 23, 2021 | 5.946 | 5.968 | 5.854 | 5.891 | 22,190,930 | -0.05(-0.77%) |
Jul 22, 2021 | 6.010 | 6.010 | 5.895 | 5.936 | 11,720,650 | -0.06(-1.07%) |
Jul 21, 2021 | 5.973 | 6.083 | 5.973 | 6.001 | 12,368,387 | +0.02(+0.31%) |
Jul 20, 2021 | 5.826 | 6.037 | 5.828 | 5.982 | 19,833,224 | +0.17(+3.00%) |
Jul 19, 2021 | 5.854 | 5.891 | 5.774 | 5.808 | 19,112,630 | -0.05(-0.78%) |
Jul 16, 2021 | 5.927 | 5.964 | 5.845 | 5.854 | 16,092,825 | -0.05(-0.78%) |
Jul 15, 2021 | 5.936 | 5.982 | 5.854 | 5.900 | 14,295,938 | -0.05(-0.92%) |
Jul 14, 2021 | 5.946 | 6.001 | 5.918 | 5.955 | 19,758,082 | +0.05(+0.78%) |
Jul 13, 2021 | 5.982 | 6.014 | 5.900 | 5.909 | 9,702,621 | -0.06(-1.07%) |
Jul 12, 2021 | 6.001 | 6.001 | 5.909 | 5.973 | 8,571,763 | -0.04(-0.61%) |
Jul 09, 2021 | 5.918 | 6.037 | 5.904 | 6.010 | 8,083,515 | +0.09(+1.55%) |
Jul 08, 2021 | 5.936 | 6.001 | 5.872 | 5.918 | 10,154,385 | -0.10(-1.67%) |
Jul 07, 2021 | 6.028 | 6.074 | 5.982 | 6.019 | 11,122,652 | +0.03(+0.46%) |
Jul 06, 2021 | 6.083 | 6.101 | 5.946 | 5.991 | 14,644,475 | -0.08(-1.36%) |
Jul 02, 2021 | 6.055 | 6.074 | 5.982 | 6.074 | 14,346,953 | +0.05(+0.91%) |