Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.441 | 5.559 | 5.372 | 5.421 | 8,121,859 | +0.05(+0.92%) |
Sep 29, 2021 | 5.470 | 5.523 | 5.298 | 5.372 | 5,644,419 | -0.19(-3.37%) |
Sep 28, 2021 | 5.372 | 5.608 | 5.372 | 5.559 | 6,726,161 | +0.07(+1.26%) |
Sep 27, 2021 | 5.470 | 5.628 | 5.382 | 5.490 | 5,169,562 | +0.11(+2.01%) |
Sep 24, 2021 | 5.273 | 5.460 | 5.214 | 5.382 | 4,849,562 | +0.05(+0.92%) |
Sep 23, 2021 | 5.352 | 5.392 | 5.175 | 5.332 | 7,017,115 | -0.04(-0.73%) |
Sep 22, 2021 | 5.431 | 5.569 | 5.362 | 5.372 | 6,238,186 | -0.01(-0.18%) |
Sep 21, 2021 | 5.460 | 5.544 | 5.327 | 5.382 | 6,060,279 | +0.01(+0.18%) |
Sep 20, 2021 | 5.392 | 5.441 | 5.234 | 5.372 | 7,871,745 | -0.13(-2.33%) |
Sep 17, 2021 | 5.559 | 5.584 | 5.431 | 5.500 | 13,310,014 | -0.10(-1.76%) |
Sep 16, 2021 | 5.727 | 5.751 | 5.421 | 5.598 | 13,392,375 | -0.47(-7.79%) |
Sep 15, 2021 | 5.993 | 6.160 | 5.973 | 6.072 | 4,641,584 | +0.01(+0.16%) |
Sep 14, 2021 | 6.091 | 6.150 | 5.968 | 6.062 | 5,608,135 | +0.00(+0.00%) |
Sep 13, 2021 | 5.943 | 6.170 | 5.934 | 6.062 | 6,127,884 | +0.10(+1.65%) |
Sep 10, 2021 | 6.062 | 6.160 | 5.943 | 5.963 | 5,762,144 | -0.05(-0.82%) |
Sep 09, 2021 | 6.062 | 6.101 | 5.934 | 6.012 | 5,418,315 | +0.01(+0.16%) |
Sep 08, 2021 | 6.042 | 6.101 | 5.943 | 6.003 | 6,069,022 | -0.05(-0.81%) |
Sep 07, 2021 | 6.210 | 6.279 | 6.032 | 6.052 | 5,388,445 | -0.26(-4.06%) |
Sep 03, 2021 | 6.210 | 6.436 | 6.210 | 6.308 | 6,275,761 | +0.26(+4.23%) |
Sep 02, 2021 | 6.022 | 6.101 | 5.973 | 6.052 | 3,636,855 | +0.02(+0.33%) |
Sep 01, 2021 | 6.111 | 6.150 | 5.934 | 6.032 | 5,092,595 | -0.03(-0.49%) |
Aug 31, 2021 | 5.943 | 6.052 | 5.914 | 6.062 | 4,185,650 | +0.15(+2.50%) |
Aug 30, 2021 | 6.052 | 6.115 | 5.835 | 5.914 | 4,687,916 | -0.07(-1.15%) |
Aug 27, 2021 | 5.618 | 6.052 | 5.549 | 5.983 | 7,470,853 | +0.39(+7.05%) |
Aug 26, 2021 | 5.618 | 5.776 | 5.579 | 5.589 | 4,635,049 | -0.10(-1.73%) |
Aug 25, 2021 | 5.756 | 5.756 | 5.564 | 5.687 | 3,923,194 | -0.12(-2.04%) |
Aug 24, 2021 | 5.825 | 5.870 | 5.707 | 5.805 | 6,436,729 | +0.06(+1.03%) |
Aug 23, 2021 | 5.658 | 5.835 | 5.608 | 5.746 | 7,028,580 | +0.31(+5.62%) |
Aug 20, 2021 | 5.352 | 5.534 | 5.352 | 5.441 | 4,935,590 | +0.02(+0.39%) |
Aug 19, 2021 | 5.469 | 5.597 | 5.366 | 5.420 | 7,849,686 | -0.14(-2.48%) |
Aug 18, 2021 | 5.784 | 5.794 | 5.474 | 5.558 | 7,993,825 | -0.23(-3.91%) |
Aug 17, 2021 | 5.902 | 5.981 | 5.715 | 5.784 | 5,226,093 | -0.17(-2.81%) |
Aug 16, 2021 | 6.020 | 6.040 | 5.912 | 5.951 | 4,472,247 | -0.08(-1.31%) |
Aug 13, 2021 | 5.990 | 6.177 | 5.926 | 6.030 | 7,336,019 | +0.13(+2.17%) |
Aug 12, 2021 | 6.108 | 6.167 | 5.803 | 5.902 | 5,826,599 | -0.27(-4.31%) |
Aug 11, 2021 | 6.020 | 6.236 | 6.010 | 6.167 | 5,352,430 | +0.26(+4.33%) |
Aug 10, 2021 | 5.813 | 6.000 | 5.735 | 5.912 | 4,981,668 | +0.10(+1.69%) |
Aug 09, 2021 | 5.941 | 6.079 | 5.803 | 5.813 | 7,943,875 | -0.29(-4.68%) |
Aug 06, 2021 | 5.902 | 6.128 | 5.882 | 6.099 | 6,477,978 | -0.14(-2.21%) |
Aug 05, 2021 | 6.148 | 6.384 | 6.000 | 6.236 | 5,237,405 | +0.04(+0.63%) |
Aug 04, 2021 | 6.708 | 6.708 | 6.148 | 6.197 | 8,991,725 | -0.31(-4.83%) |
Aug 03, 2021 | 6.423 | 6.531 | 6.349 | 6.512 | 5,131,656 | +0.11(+1.69%) |
Aug 02, 2021 | 6.590 | 6.620 | 6.384 | 6.403 | 3,721,401 | -0.18(-2.69%) |
Jul 30, 2021 | 6.649 | 6.772 | 6.472 | 6.581 | 5,594,725 | -0.16(-2.34%) |
Jul 29, 2021 | 6.817 | 6.935 | 6.630 | 6.738 | 8,651,933 | +0.26(+3.95%) |
Jul 28, 2021 | 6.364 | 6.492 | 6.256 | 6.482 | 5,672,205 | +0.14(+2.17%) |
Jul 27, 2021 | 6.492 | 6.492 | 6.187 | 6.344 | 5,305,041 | -0.16(-2.42%) |
Jul 26, 2021 | 6.403 | 6.640 | 6.403 | 6.502 | 4,430,387 | +0.08(+1.23%) |
Jul 23, 2021 | 6.541 | 6.541 | 6.335 | 6.423 | 3,771,019 | -0.10(-1.51%) |
Jul 22, 2021 | 6.600 | 6.620 | 6.423 | 6.522 | 4,658,620 | -0.11(-1.63%) |
Jul 21, 2021 | 6.344 | 6.718 | 6.335 | 6.630 | 5,731,905 | +0.30(+4.66%) |
Jul 20, 2021 | 6.354 | 6.512 | 6.295 | 6.335 | 7,417,059 | +0.02(+0.31%) |
Jul 19, 2021 | 6.305 | 6.490 | 6.226 | 6.315 | 8,741,314 | -0.27(-4.04%) |
Jul 16, 2021 | 6.944 | 6.954 | 6.522 | 6.581 | 8,956,797 | -0.38(-5.51%) |
Jul 15, 2021 | 6.915 | 7.043 | 6.846 | 6.964 | 3,981,460 | -0.01(-0.14%) |
Jul 14, 2021 | 7.210 | 7.259 | 6.944 | 6.974 | 5,146,078 | +0.03(+0.42%) |
Jul 13, 2021 | 6.856 | 7.122 | 6.826 | 6.944 | 5,640,056 | +0.11(+1.58%) |
Jul 12, 2021 | 6.885 | 7.013 | 6.767 | 6.836 | 5,204,891 | -0.19(-2.66%) |
Jul 09, 2021 | 6.836 | 7.077 | 6.836 | 7.023 | 4,738,788 | +0.23(+3.33%) |
Jul 08, 2021 | 7.141 | 7.171 | 6.738 | 6.797 | 8,104,659 | -0.38(-5.34%) |
Jul 07, 2021 | 7.259 | 7.308 | 7.131 | 7.181 | 3,787,948 | -0.04(-0.54%) |
Jul 06, 2021 | 7.525 | 7.584 | 7.156 | 7.220 | 6,036,919 | -0.12(-1.61%) |
Jul 02, 2021 | 7.436 | 7.476 | 7.230 | 7.338 | 4,450,733 | +0.05(+0.67%) |