Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.563 | 5.601 | 5.553 | 5.566 | 32,535 | +0.03(+0.53%) |
Sep 29, 2021 | 5.441 | 5.601 | 5.441 | 5.537 | 30,557 | +0.06(+1.15%) |
Sep 28, 2021 | 5.473 | 5.499 | 5.408 | 5.474 | 14,266 | -0.05(-0.94%) |
Sep 27, 2021 | 5.654 | 5.654 | 5.478 | 5.526 | 11,342 | +0.00(+0.00%) |
Sep 24, 2021 | 5.339 | 5.649 | 5.339 | 5.526 | 15,266 | +0.13(+2.48%) |
Sep 23, 2021 | 5.392 | 5.457 | 5.376 | 5.392 | 59,038 | -0.12(-2.13%) |
Sep 22, 2021 | 5.462 | 5.553 | 5.462 | 5.510 | 13,614 | +0.04(+0.78%) |
Sep 21, 2021 | 5.355 | 5.531 | 5.355 | 5.467 | 15,077 | +0.07(+1.35%) |
Sep 20, 2021 | 5.344 | 5.435 | 5.254 | 5.395 | 64,492 | -0.07(-1.23%) |
Sep 17, 2021 | 5.643 | 5.643 | 5.350 | 5.462 | 27,791 | -0.13(-2.39%) |
Sep 16, 2021 | 5.601 | 5.713 | 5.510 | 5.595 | 22,271 | +0.05(+0.87%) |
Sep 15, 2021 | 5.510 | 5.691 | 5.414 | 5.547 | 68,189 | +0.01(+0.19%) |
Sep 14, 2021 | 5.681 | 5.766 | 5.505 | 5.537 | 22,541 | -0.10(-1.71%) |
Sep 13, 2021 | 5.531 | 5.633 | 5.526 | 5.633 | 17,506 | +0.10(+1.79%) |
Sep 10, 2021 | 5.542 | 5.590 | 5.499 | 5.534 | 42,874 | -0.04(-0.77%) |
Sep 09, 2021 | 5.782 | 5.828 | 5.537 | 5.577 | 285,907 | -0.22(-3.74%) |
Sep 08, 2021 | 5.825 | 5.857 | 5.745 | 5.793 | 13,768 | -0.08(-1.35%) |
Sep 07, 2021 | 5.900 | 6.001 | 5.873 | 5.873 | 4,924 | -0.04(-0.68%) |
Sep 03, 2021 | 5.996 | 5.996 | 5.814 | 5.913 | 10,385 | -0.02(-0.32%) |
Sep 02, 2021 | 5.942 | 5.964 | 5.638 | 5.932 | 58,920 | -0.02(-0.41%) |
Sep 01, 2021 | 5.942 | 5.980 | 5.873 | 5.956 | 9,514 | +0.03(+0.49%) |
Aug 31, 2021 | 6.087 | 6.129 | 5.852 | 5.927 | 18,862 | -0.10(-1.71%) |
Aug 30, 2021 | 6.119 | 6.183 | 6.017 | 6.030 | 39,323 | +0.02(+0.25%) |
Aug 27, 2021 | 5.964 | 6.038 | 5.964 | 6.015 | 6,774 | +0.05(+0.86%) |
Aug 26, 2021 | 5.990 | 6.017 | 5.964 | 5.964 | 5,038 | -0.00(-0.03%) |
Aug 25, 2021 | 5.948 | 5.965 | 5.873 | 5.965 | 6,370 | -0.02(-0.31%) |
Aug 24, 2021 | 5.964 | 6.140 | 5.964 | 5.984 | 37,146 | -0.04(-0.64%) |
Aug 23, 2021 | 5.953 | 6.044 | 5.953 | 6.022 | 9,651 | +0.07(+1.17%) |
Aug 20, 2021 | 5.905 | 5.993 | 5.905 | 5.953 | 2,807 | +0.13(+2.29%) |
Aug 19, 2021 | 5.814 | 5.918 | 5.814 | 5.820 | 5,137 | -0.01(-0.18%) |
Aug 18, 2021 | 5.830 | 5.849 | 5.814 | 5.830 | 13,391 | -0.04(-0.68%) |
Aug 17, 2021 | 5.793 | 5.873 | 5.793 | 5.870 | 7,767 | +0.01(+0.17%) |
Aug 16, 2021 | 5.862 | 5.873 | 5.798 | 5.860 | 37,959 | -0.04(-0.76%) |
Aug 13, 2021 | 5.942 | 5.994 | 5.902 | 5.905 | 6,662 | -0.09(-1.43%) |
Aug 12, 2021 | 5.990 | 5.990 | 5.990 | 5.990 | 736 | -0.02(-0.27%) |
Aug 11, 2021 | 5.958 | 6.007 | 5.958 | 6.007 | 5,500 | +0.05(+0.76%) |
Aug 10, 2021 | 5.900 | 5.961 | 5.889 | 5.961 | 11,605 | +0.07(+1.23%) |
Aug 09, 2021 | 5.793 | 5.932 | 5.793 | 5.889 | 50,413 | +0.05(+0.82%) |
Aug 06, 2021 | 5.873 | 5.873 | 5.804 | 5.841 | 15,450 | -0.04(-0.68%) |
Aug 05, 2021 | 5.900 | 5.910 | 5.873 | 5.881 | 13,811 | -0.03(-0.50%) |
Aug 04, 2021 | 5.916 | 5.926 | 5.841 | 5.910 | 14,107 | -0.09(-1.56%) |
Aug 03, 2021 | 6.038 | 6.038 | 5.905 | 6.004 | 22,119 | +0.00(+0.04%) |
Aug 02, 2021 | 6.124 | 6.124 | 5.873 | 6.001 | 27,630 | -0.20(-3.27%) |
Jul 30, 2021 | 6.213 | 6.213 | 6.172 | 6.204 | 3,455 | +0.04(+0.61%) |
Jul 29, 2021 | 6.145 | 6.220 | 6.145 | 6.167 | 4,948 | +0.07(+1.09%) |
Jul 28, 2021 | 6.089 | 6.140 | 6.050 | 6.100 | 1,642 | -0.06(-0.95%) |
Jul 27, 2021 | 6.193 | 6.215 | 6.087 | 6.158 | 7,860 | -0.02(-0.30%) |
Jul 26, 2021 | 6.220 | 6.220 | 6.001 | 6.177 | 15,384 | -0.01(-0.18%) |
Jul 23, 2021 | 6.215 | 6.215 | 6.017 | 6.188 | 16,757 | +0.20(+3.42%) |
Jul 22, 2021 | 5.889 | 6.012 | 5.868 | 5.983 | 8,194 | +0.01(+0.15%) |
Jul 21, 2021 | 6.033 | 6.033 | 5.889 | 5.974 | 14,755 | +0.08(+1.36%) |
Jul 20, 2021 | 5.809 | 5.926 | 5.772 | 5.894 | 41,608 | -0.03(-0.54%) |
Jul 19, 2021 | 6.065 | 6.145 | 5.873 | 5.926 | 107,473 | -0.18(-2.89%) |
Jul 16, 2021 | 6.017 | 6.197 | 6.012 | 6.103 | 25,474 | -0.04(-0.61%) |
Jul 15, 2021 | 6.402 | 6.407 | 6.140 | 6.140 | 45,760 | -0.27(-4.17%) |
Jul 14, 2021 | 6.412 | 6.412 | 6.396 | 6.407 | 23,843 | -0.03(-0.42%) |
Jul 13, 2021 | 6.434 | 6.434 | 6.412 | 6.434 | 6,371 | -0.02(-0.25%) |
Jul 12, 2021 | 6.434 | 6.474 | 6.434 | 6.450 | 12,035 | +0.01(+0.08%) |
Jul 09, 2021 | 6.439 | 6.466 | 6.418 | 6.444 | 7,048 | +0.01(+0.08%) |
Jul 08, 2021 | 6.658 | 6.658 | 6.407 | 6.439 | 39,993 | +0.03(+0.42%) |
Jul 07, 2021 | 6.508 | 6.658 | 6.412 | 6.412 | 20,503 | -0.10(-1.48%) |
Jul 06, 2021 | 6.514 | 6.674 | 6.439 | 6.508 | 48,064 | -0.01(-0.08%) |
Jul 02, 2021 | 6.786 | 6.786 | 6.514 | 6.514 | 42,265 | -0.13(-1.93%) |