Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.590 | 5.632 | 5.399 | 5.457 | 2,291,747 | -0.13(-2.24%) |
Sep 29, 2021 | 5.641 | 5.686 | 5.557 | 5.582 | 731,579 | +0.03(+0.45%) |
Sep 28, 2021 | 5.682 | 5.749 | 5.536 | 5.557 | 1,250,161 | -0.13(-2.35%) |
Sep 27, 2021 | 5.540 | 5.732 | 5.524 | 5.691 | 937,883 | +0.19(+3.49%) |
Sep 24, 2021 | 5.616 | 5.647 | 5.499 | 5.499 | 1,296,385 | -0.21(-3.65%) |
Sep 23, 2021 | 5.607 | 5.770 | 5.599 | 5.707 | 858,212 | +0.16(+2.86%) |
Sep 22, 2021 | 5.507 | 5.641 | 5.507 | 5.549 | 894,872 | +0.08(+1.37%) |
Sep 21, 2021 | 5.474 | 5.549 | 5.440 | 5.474 | 978,554 | +0.03(+0.46%) |
Sep 20, 2021 | 5.557 | 5.565 | 5.332 | 5.449 | 1,787,938 | -0.19(-3.40%) |
Sep 17, 2021 | 5.741 | 5.757 | 5.641 | 5.641 | 836,459 | -0.17(-2.87%) |
Sep 16, 2021 | 5.757 | 5.824 | 5.716 | 5.807 | 576,871 | +0.03(+0.58%) |
Sep 15, 2021 | 5.841 | 5.866 | 5.766 | 5.774 | 525,159 | -0.11(-1.84%) |
Sep 14, 2021 | 5.966 | 5.983 | 5.862 | 5.883 | 656,685 | -0.07(-1.12%) |
Sep 13, 2021 | 5.933 | 6.016 | 5.899 | 5.949 | 821,252 | +0.10(+1.71%) |
Sep 10, 2021 | 6.008 | 6.054 | 5.841 | 5.849 | 1,015,428 | -0.09(-1.55%) |
Sep 09, 2021 | 5.866 | 6.008 | 5.757 | 5.941 | 1,973,539 | +0.05(+0.85%) |
Sep 08, 2021 | 6.141 | 6.166 | 5.866 | 5.891 | 1,890,649 | -0.38(-6.12%) |
Sep 07, 2021 | 6.250 | 6.408 | 6.237 | 6.275 | 686,548 | +0.05(+0.80%) |
Sep 03, 2021 | 6.375 | 6.375 | 6.191 | 6.225 | 1,566,028 | -0.14(-2.23%) |
Sep 02, 2021 | 6.517 | 6.608 | 6.357 | 6.366 | 1,075,996 | -0.36(-5.33%) |
Sep 01, 2021 | 6.759 | 6.817 | 6.684 | 6.725 | 565,692 | +0.01(+0.12%) |
Aug 31, 2021 | 6.700 | 6.926 | 6.684 | 6.717 | 1,435,511 | +0.09(+1.39%) |
Aug 30, 2021 | 6.667 | 6.679 | 6.571 | 6.625 | 344,689 | -0.04(-0.63%) |
Aug 27, 2021 | 6.525 | 6.675 | 6.483 | 6.667 | 382,049 | +0.16(+2.44%) |
Aug 26, 2021 | 6.583 | 6.633 | 6.496 | 6.508 | 546,814 | -0.13(-1.89%) |
Aug 25, 2021 | 6.517 | 6.642 | 6.492 | 6.633 | 731,147 | +0.09(+1.40%) |
Aug 24, 2021 | 6.408 | 6.583 | 6.408 | 6.542 | 731,133 | +0.23(+3.57%) |
Aug 23, 2021 | 6.250 | 6.316 | 6.200 | 6.316 | 781,717 | +0.08(+1.34%) |
Aug 20, 2021 | 6.083 | 6.258 | 6.066 | 6.233 | 669,976 | +0.05(+0.81%) |
Aug 19, 2021 | 6.191 | 6.241 | 6.083 | 6.183 | 769,128 | -0.03(-0.54%) |
Aug 18, 2021 | 6.341 | 6.433 | 6.216 | 6.216 | 1,051,557 | -0.15(-2.36%) |
Aug 17, 2021 | 6.325 | 6.496 | 6.283 | 6.366 | 911,300 | -0.03(-0.52%) |
Aug 16, 2021 | 6.508 | 6.508 | 6.375 | 6.400 | 642,571 | -0.06(-0.90%) |
Aug 13, 2021 | 6.341 | 6.467 | 6.251 | 6.458 | 949,668 | +0.13(+1.98%) |
Aug 12, 2021 | 6.408 | 6.437 | 6.300 | 6.333 | 501,586 | -0.08(-1.17%) |
Aug 11, 2021 | 6.375 | 6.500 | 6.325 | 6.408 | 1,222,737 | -0.01(-0.13%) |
Aug 10, 2021 | 6.433 | 6.492 | 6.350 | 6.417 | 718,541 | -0.08(-1.16%) |
Aug 09, 2021 | 6.525 | 6.542 | 6.392 | 6.492 | 550,335 | +0.01(+0.13%) |
Aug 06, 2021 | 6.350 | 6.525 | 6.300 | 6.483 | 872,862 | +0.18(+2.91%) |
Aug 05, 2021 | 6.417 | 6.475 | 6.283 | 6.300 | 932,304 | -0.00(-0.04%) |
Aug 04, 2021 | 6.360 | 6.425 | 6.213 | 6.302 | 972,016 | -0.11(-1.65%) |
Aug 03, 2021 | 6.351 | 6.417 | 6.184 | 6.408 | 1,196,781 | -0.02(-0.38%) |
Aug 02, 2021 | 6.547 | 6.629 | 6.400 | 6.433 | 1,193,446 | +0.11(+1.68%) |
Jul 30, 2021 | 6.555 | 6.633 | 6.319 | 6.327 | 768,978 | -0.28(-4.20%) |
Jul 29, 2021 | 6.645 | 6.694 | 6.551 | 6.604 | 1,225,645 | -0.02(-0.25%) |
Jul 28, 2021 | 6.555 | 6.645 | 6.347 | 6.620 | 1,167,942 | +0.20(+3.05%) |
Jul 27, 2021 | 6.384 | 6.510 | 6.335 | 6.425 | 794,965 | +0.00(+0.00%) |
Jul 26, 2021 | 6.294 | 6.498 | 6.294 | 6.425 | 854,888 | +0.20(+3.28%) |
Jul 23, 2021 | 6.335 | 6.376 | 6.180 | 6.221 | 787,059 | -0.02(-0.39%) |
Jul 22, 2021 | 6.351 | 6.368 | 6.245 | 6.245 | 847,924 | -0.11(-1.79%) |
Jul 21, 2021 | 6.286 | 6.396 | 6.254 | 6.360 | 646,889 | +0.07(+1.17%) |
Jul 20, 2021 | 6.090 | 6.302 | 6.074 | 6.286 | 1,575,865 | +0.12(+1.98%) |
Jul 19, 2021 | 6.254 | 6.262 | 6.115 | 6.164 | 666,924 | -0.19(-2.95%) |
Jul 16, 2021 | 6.506 | 6.523 | 6.335 | 6.351 | 608,564 | -0.12(-1.89%) |
Jul 15, 2021 | 6.580 | 6.649 | 6.404 | 6.474 | 687,213 | -0.13(-1.98%) |
Jul 14, 2021 | 6.767 | 6.804 | 6.576 | 6.604 | 1,513,375 | +0.11(+1.63%) |
Jul 13, 2021 | 6.449 | 6.551 | 6.400 | 6.498 | 1,794,281 | +0.01(+0.13%) |
Jul 12, 2021 | 6.254 | 6.563 | 6.245 | 6.490 | 1,716,351 | +0.24(+3.78%) |
Jul 09, 2021 | 6.286 | 6.327 | 6.221 | 6.254 | 663,053 | +0.04(+0.66%) |
Jul 08, 2021 | 6.172 | 6.221 | 6.042 | 6.213 | 1,381,403 | -0.06(-0.91%) |
Jul 07, 2021 | 6.286 | 6.319 | 6.184 | 6.270 | 878,474 | +0.01(+0.13%) |
Jul 06, 2021 | 6.392 | 6.441 | 6.256 | 6.262 | 1,261,815 | -0.38(-5.77%) |
Jul 02, 2021 | 6.645 | 6.645 | 6.506 | 6.645 | 1,111,625 | +0.07(+1.12%) |