Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.490 | 5.545 | 5.270 | 5.540 | 59,570 | +0.03(+0.54%) |
Sep 29, 2021 | 5.660 | 5.790 | 5.410 | 5.510 | 150,915 | -0.18(-3.16%) |
Sep 28, 2021 | 5.680 | 5.790 | 5.590 | 5.690 | 35,619 | +0.05(+0.89%) |
Sep 27, 2021 | 5.470 | 5.791 | 5.360 | 5.640 | 35,713 | +0.05(+0.89%) |
Sep 24, 2021 | 5.300 | 5.660 | 5.300 | 5.590 | 35,426 | +0.09(+1.64%) |
Sep 23, 2021 | 5.330 | 5.650 | 5.330 | 5.500 | 28,127 | +0.12(+2.23%) |
Sep 22, 2021 | 5.160 | 5.650 | 5.160 | 5.380 | 67,060 | +0.20(+3.86%) |
Sep 21, 2021 | 5.350 | 5.480 | 5.100 | 5.180 | 117,994 | -0.16(-3.00%) |
Sep 20, 2021 | 5.480 | 5.630 | 5.306 | 5.340 | 72,782 | -0.38(-6.64%) |
Sep 17, 2021 | 5.830 | 5.847 | 5.680 | 5.720 | 34,564 | -0.18(-3.05%) |
Sep 16, 2021 | 5.690 | 6.050 | 5.580 | 5.900 | 111,413 | +0.22(+3.87%) |
Sep 15, 2021 | 5.720 | 5.820 | 5.640 | 5.680 | 59,299 | -0.07(-1.22%) |
Sep 14, 2021 | 5.860 | 5.991 | 5.750 | 5.750 | 140,645 | -0.14(-2.38%) |
Sep 13, 2021 | 5.960 | 6.050 | 5.800 | 5.890 | 65,276 | -0.04(-0.67%) |
Sep 10, 2021 | 6.050 | 6.400 | 5.930 | 5.930 | 152,629 | -0.17(-2.79%) |
Sep 09, 2021 | 5.900 | 6.100 | 5.800 | 6.100 | 40,429 | +0.11(+1.84%) |
Sep 08, 2021 | 6.020 | 6.190 | 5.900 | 5.990 | 43,687 | -0.12(-1.96%) |
Sep 07, 2021 | 6.300 | 6.300 | 6.020 | 6.110 | 63,650 | -0.18(-2.86%) |
Sep 03, 2021 | 6.280 | 6.313 | 6.040 | 6.290 | 74,489 | +0.09(+1.45%) |
Sep 02, 2021 | 6.110 | 6.460 | 6.034 | 6.200 | 150,733 | -0.05(-0.80%) |
Sep 01, 2021 | 6.210 | 6.310 | 5.910 | 6.250 | 87,166 | -0.09(-1.42%) |
Aug 31, 2021 | 5.910 | 6.390 | 5.910 | 6.340 | 237,867 | +0.43(+7.28%) |
Aug 30, 2021 | 6.110 | 6.255 | 5.786 | 5.910 | 367,996 | -0.49(-7.66%) |
Aug 27, 2021 | 6.310 | 6.600 | 6.100 | 6.400 | 613,776 | -0.50(-7.25%) |
Aug 26, 2021 | 7.690 | 8.120 | 6.260 | 6.900 | 7,226,052 | +0.13(+1.92%) |
Aug 25, 2021 | 6.490 | 7.550 | 6.120 | 6.770 | 8,189,327 | +0.87(+14.75%) |
Aug 24, 2021 | 5.480 | 6.200 | 5.350 | 5.900 | 442,689 | +0.50(+9.26%) |
Aug 23, 2021 | 5.480 | 5.600 | 5.270 | 5.400 | 54,766 | -0.05(-0.92%) |
Aug 20, 2021 | 5.710 | 5.900 | 5.440 | 5.450 | 153,549 | -0.03(-0.55%) |
Aug 19, 2021 | 5.420 | 5.600 | 5.400 | 5.480 | 213,842 | -0.13(-2.32%) |
Aug 18, 2021 | 5.690 | 5.700 | 5.430 | 5.610 | 19,202 | -0.08(-1.41%) |
Aug 17, 2021 | 5.350 | 5.800 | 5.350 | 5.690 | 143,426 | +0.33(+6.16%) |
Aug 16, 2021 | 5.500 | 5.500 | 5.200 | 5.360 | 78,190 | -0.19(-3.42%) |
Aug 13, 2021 | 5.800 | 6.000 | 5.450 | 5.550 | 64,426 | -0.26(-4.48%) |
Aug 12, 2021 | 5.760 | 6.290 | 5.620 | 5.810 | 139,567 | +0.01(+0.17%) |
Aug 11, 2021 | 6.050 | 7.080 | 5.800 | 5.800 | 598,460 | -0.11(-1.86%) |
Aug 10, 2021 | 6.150 | 6.180 | 5.820 | 5.910 | 37,232 | -0.27(-4.37%) |
Aug 09, 2021 | 6.200 | 6.490 | 6.030 | 6.180 | 55,668 | -0.03(-0.48%) |
Aug 06, 2021 | 6.100 | 6.220 | 5.810 | 6.210 | 64,720 | +0.02(+0.32%) |
Aug 05, 2021 | 6.730 | 6.958 | 6.070 | 6.190 | 88,797 | -0.49(-7.34%) |
Aug 04, 2021 | 6.310 | 7.700 | 6.300 | 6.680 | 280,294 | +0.24(+3.73%) |
Aug 03, 2021 | 6.270 | 7.130 | 6.050 | 6.440 | 95,107 | +0.17(+2.71%) |
Aug 02, 2021 | 6.190 | 6.320 | 6.000 | 6.270 | 22,404 | +0.09(+1.46%) |
Jul 30, 2021 | 6.810 | 6.830 | 6.010 | 6.180 | 39,294 | -0.60(-8.85%) |
Jul 29, 2021 | 5.910 | 6.900 | 5.850 | 6.780 | 191,159 | +0.89(+15.11%) |
Jul 28, 2021 | 5.610 | 5.970 | 5.610 | 5.890 | 24,847 | +0.18(+3.15%) |
Jul 27, 2021 | 5.990 | 5.990 | 5.560 | 5.710 | 32,006 | -0.22(-3.71%) |
Jul 26, 2021 | 5.970 | 6.230 | 5.860 | 5.930 | 35,173 | -0.04(-0.67%) |
Jul 23, 2021 | 6.200 | 6.380 | 5.970 | 5.970 | 34,137 | -0.26(-4.17%) |
Jul 22, 2021 | 6.240 | 6.420 | 6.045 | 6.230 | 53,036 | -0.02(-0.32%) |
Jul 21, 2021 | 5.750 | 6.340 | 5.750 | 6.250 | 83,757 | +0.47(+8.13%) |
Jul 20, 2021 | 5.660 | 5.900 | 5.660 | 5.780 | 48,699 | +0.11(+1.94%) |
Jul 19, 2021 | 5.490 | 5.710 | 5.360 | 5.670 | 73,545 | -0.21(-3.57%) |
Jul 16, 2021 | 6.170 | 6.470 | 5.860 | 5.880 | 81,708 | -0.47(-7.40%) |
Jul 15, 2021 | 6.160 | 6.490 | 6.090 | 6.350 | 28,962 | +0.09(+1.44%) |
Jul 14, 2021 | 6.360 | 6.560 | 6.140 | 6.260 | 75,258 | -0.15(-2.34%) |
Jul 13, 2021 | 6.910 | 6.940 | 6.360 | 6.410 | 83,441 | -0.48(-6.97%) |
Jul 12, 2021 | 7.000 | 7.290 | 6.830 | 6.890 | 129,969 | -0.01(-0.14%) |
Jul 09, 2021 | 7.000 | 7.550 | 6.801 | 6.900 | 254,213 | -2.10(-23.33%) |
Jul 08, 2021 | 8.050 | 9.050 | 8.040 | 9.000 | 151,009 | -0.40(-4.26%) |
Jul 07, 2021 | 9.500 | 9.545 | 8.900 | 9.400 | 119,319 | +0.40(+4.44%) |
Jul 06, 2021 | 8.860 | 9.240 | 8.630 | 9.000 | 105,259 | +0.54(+6.38%) |
Jul 02, 2021 | 8.410 | 8.620 | 8.400 | 8.460 | 49,638 | -0.01(-0.12%) |