Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.366 | 5.410 | 5.355 | 5.370 | 14,651 | -0.05(-0.92%) |
Sep 29, 2021 | 5.310 | 5.455 | 5.310 | 5.420 | 12,189 | -0.01(-0.18%) |
Sep 28, 2021 | 5.540 | 5.540 | 5.410 | 5.430 | 20,631 | -0.14(-2.51%) |
Sep 27, 2021 | 5.570 | 5.590 | 5.550 | 5.570 | 13,158 | +0.12(+2.26%) |
Sep 24, 2021 | 5.454 | 5.490 | 5.441 | 5.447 | 12,294 | -0.02(-0.41%) |
Sep 23, 2021 | 5.450 | 5.490 | 5.450 | 5.470 | 7,349 | +0.06(+1.10%) |
Sep 22, 2021 | 5.420 | 5.460 | 5.410 | 5.410 | 42,919 | +0.15(+2.85%) |
Sep 21, 2021 | 5.252 | 5.290 | 5.250 | 5.260 | 71,539 | +0.03(+0.57%) |
Sep 20, 2021 | 5.185 | 5.245 | 5.170 | 5.230 | 126,708 | -0.06(-1.13%) |
Sep 17, 2021 | 5.355 | 5.355 | 5.290 | 5.290 | 17,788 | -0.13(-2.40%) |
Sep 16, 2021 | 5.420 | 5.420 | 5.380 | 5.420 | 30,915 | +0.04(+0.74%) |
Sep 15, 2021 | 5.370 | 5.380 | 5.340 | 5.380 | 34,416 | -0.06(-1.10%) |
Sep 14, 2021 | 5.465 | 5.484 | 5.440 | 5.440 | 57,648 | -0.03(-0.55%) |
Sep 13, 2021 | 5.490 | 5.490 | 5.440 | 5.470 | 25,304 | +0.23(+4.44%) |
Sep 10, 2021 | 5.250 | 5.272 | 5.230 | 5.237 | 7,153 | -0.11(-2.10%) |
Sep 09, 2021 | 5.345 | 5.390 | 5.330 | 5.350 | 18,664 | -0.10(-1.83%) |
Sep 08, 2021 | 5.490 | 5.490 | 5.450 | 5.450 | 26,486 | -0.04(-0.73%) |
Sep 07, 2021 | 5.480 | 5.490 | 5.470 | 5.490 | 7,070 | +0.00(+0.00%) |
Sep 03, 2021 | 5.480 | 5.490 | 5.450 | 5.490 | 7,059 | -0.01(-0.14%) |
Sep 02, 2021 | 5.524 | 5.540 | 5.490 | 5.497 | 18,058 | -0.00(-0.05%) |
Sep 01, 2021 | 5.500 | 5.520 | 5.494 | 5.500 | 21,256 | +0.17(+3.19%) |
Aug 31, 2021 | 5.365 | 5.380 | 5.330 | 5.330 | 19,355 | +0.01(+0.19%) |
Aug 30, 2021 | 5.345 | 5.345 | 5.320 | 5.320 | 14,642 | -0.08(-1.48%) |
Aug 27, 2021 | 5.320 | 5.400 | 5.320 | 5.400 | 19,963 | +0.04(+0.84%) |
Aug 26, 2021 | 5.390 | 5.390 | 5.350 | 5.355 | 45,835 | +0.00(+0.00%) |
Aug 25, 2021 | 5.310 | 5.366 | 5.310 | 5.355 | 9,102 | +0.01(+0.09%) |
Aug 24, 2021 | 5.340 | 5.350 | 5.310 | 5.350 | 51,982 | +0.03(+0.56%) |
Aug 23, 2021 | 5.320 | 5.330 | 5.290 | 5.320 | 51,029 | +0.05(+0.95%) |
Aug 20, 2021 | 5.246 | 5.270 | 5.240 | 5.270 | 148,255 | -0.02(-0.38%) |
Aug 19, 2021 | 5.310 | 5.340 | 5.255 | 5.290 | 29,326 | -0.10(-1.86%) |
Aug 18, 2021 | 5.360 | 5.410 | 5.360 | 5.390 | 19,772 | +0.07(+1.32%) |
Aug 17, 2021 | 5.350 | 5.356 | 5.300 | 5.320 | 39,142 | -0.09(-1.66%) |
Aug 16, 2021 | 5.385 | 5.410 | 5.360 | 5.410 | 45,425 | -0.08(-1.46%) |
Aug 13, 2021 | 5.545 | 5.545 | 5.480 | 5.490 | 10,017 | +0.07(+1.29%) |
Aug 12, 2021 | 5.410 | 5.430 | 5.390 | 5.420 | 11,827 | +0.02(+0.37%) |
Aug 11, 2021 | 5.340 | 5.400 | 5.340 | 5.400 | 11,119 | +0.10(+1.89%) |
Aug 10, 2021 | 5.270 | 5.300 | 5.270 | 5.300 | 23,105 | +0.01(+0.28%) |
Aug 09, 2021 | 5.310 | 5.310 | 5.280 | 5.285 | 5,613 | -0.03(-0.56%) |
Aug 06, 2021 | 5.321 | 5.400 | 5.310 | 5.315 | 39,620 | -0.04(-0.84%) |
Aug 05, 2021 | 5.210 | 5.360 | 5.210 | 5.360 | 14,935 | +0.08(+1.61%) |
Aug 04, 2021 | 5.290 | 5.300 | 5.260 | 5.275 | 23,705 | -0.05(-0.94%) |
Aug 03, 2021 | 5.286 | 5.438 | 5.210 | 5.325 | 80,330 | -0.00(-0.09%) |
Aug 02, 2021 | 5.370 | 5.370 | 5.300 | 5.330 | 13,566 | +0.08(+1.52%) |
Jul 30, 2021 | 5.210 | 5.250 | 5.197 | 5.250 | 28,488 | -0.07(-1.22%) |
Jul 29, 2021 | 5.290 | 5.340 | 5.280 | 5.315 | 8,422 | +0.00(+0.00%) |
Jul 28, 2021 | 5.280 | 5.330 | 5.268 | 5.315 | 18,651 | +0.08(+1.58%) |
Jul 27, 2021 | 5.130 | 5.300 | 5.130 | 5.232 | 84,067 | +0.03(+0.62%) |
Jul 26, 2021 | 5.370 | 5.370 | 5.140 | 5.200 | 48,512 | +0.06(+1.17%) |
Jul 23, 2021 | 5.140 | 5.147 | 5.130 | 5.140 | 10,919 | +0.03(+0.59%) |
Jul 22, 2021 | 5.160 | 5.170 | 5.080 | 5.110 | 26,617 | +0.03(+0.49%) |
Jul 21, 2021 | 5.090 | 5.090 | 5.080 | 5.085 | 41,588 | +0.19(+3.88%) |
Jul 20, 2021 | 4.872 | 4.910 | 4.872 | 4.895 | 184,949 | +0.05(+1.14%) |
Jul 19, 2021 | 4.870 | 4.870 | 4.818 | 4.840 | 66,174 | -0.18(-3.59%) |
Jul 16, 2021 | 5.000 | 5.082 | 4.976 | 5.020 | 57,219 | -0.03(-0.50%) |
Jul 15, 2021 | 5.030 | 5.060 | 5.010 | 5.045 | 49,520 | -0.13(-2.61%) |
Jul 14, 2021 | 5.193 | 5.210 | 5.170 | 5.180 | 26,175 | -0.01(-0.19%) |
Jul 13, 2021 | 5.210 | 5.220 | 5.170 | 5.190 | 53,436 | -0.10(-1.89%) |
Jul 12, 2021 | 5.260 | 5.290 | 5.260 | 5.290 | 53,796 | +0.07(+1.34%) |
Jul 09, 2021 | 5.170 | 5.220 | 5.170 | 5.220 | 9,564 | +0.14(+2.81%) |
Jul 08, 2021 | 5.070 | 5.110 | 5.060 | 5.077 | 40,438 | -0.15(-2.79%) |
Jul 07, 2021 | 5.260 | 5.260 | 5.200 | 5.223 | 32,206 | -0.12(-2.19%) |
Jul 06, 2021 | 5.370 | 5.370 | 5.320 | 5.340 | 40,115 | -0.10(-1.84%) |
Jul 02, 2021 | 5.444 | 5.460 | 5.428 | 5.440 | 27,570 | +0.03(+0.55%) |