Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.850 | 5.920 | 5.810 | 5.830 | 7,178 | -0.04(-0.60%) |
Sep 29, 2021 | 5.980 | 5.980 | 5.760 | 5.865 | 13,836 | -0.05(-0.93%) |
Sep 28, 2021 | 6.000 | 6.000 | 5.770 | 5.920 | 14,624 | +0.14(+2.42%) |
Sep 27, 2021 | 5.830 | 5.870 | 5.770 | 5.780 | 3,047 | +0.01(+0.19%) |
Sep 24, 2021 | 5.780 | 5.840 | 5.760 | 5.769 | 4,972 | +0.06(+1.03%) |
Sep 23, 2021 | 5.700 | 5.810 | 5.630 | 5.710 | 3,052 | +0.08(+1.42%) |
Sep 22, 2021 | 5.580 | 5.700 | 5.580 | 5.630 | 7,063 | +0.00(+0.00%) |
Sep 21, 2021 | 5.610 | 5.730 | 5.550 | 5.630 | 9,983 | -0.03(-0.53%) |
Sep 20, 2021 | 5.400 | 5.690 | 5.377 | 5.660 | 33,306 | +0.14(+2.54%) |
Sep 17, 2021 | 5.560 | 5.850 | 5.500 | 5.520 | 33,824 | -0.10(-1.73%) |
Sep 16, 2021 | 5.610 | 5.725 | 5.530 | 5.617 | 5,627 | +0.01(+0.12%) |
Sep 15, 2021 | 5.700 | 5.809 | 5.610 | 5.610 | 14,090 | -0.14(-2.43%) |
Sep 14, 2021 | 5.750 | 5.780 | 5.700 | 5.750 | 6,073 | -0.05(-0.86%) |
Sep 13, 2021 | 5.750 | 5.880 | 5.720 | 5.800 | 12,913 | +0.07(+1.22%) |
Sep 10, 2021 | 5.709 | 5.835 | 5.709 | 5.730 | 9,634 | -0.07(-1.21%) |
Sep 09, 2021 | 5.750 | 5.890 | 5.740 | 5.800 | 7,555 | +0.00(+0.00%) |
Sep 08, 2021 | 5.750 | 5.850 | 5.730 | 5.800 | 15,390 | +0.04(+0.69%) |
Sep 07, 2021 | 5.810 | 5.890 | 5.750 | 5.760 | 9,682 | -0.05(-0.86%) |
Sep 03, 2021 | 5.900 | 5.950 | 5.770 | 5.810 | 7,477 | -0.12(-2.11%) |
Sep 02, 2021 | 5.860 | 5.990 | 5.860 | 5.935 | 10,545 | +0.04(+0.76%) |
Sep 01, 2021 | 5.920 | 5.990 | 5.850 | 5.890 | 4,969 | -0.09(-1.51%) |
Aug 31, 2021 | 5.860 | 6.040 | 5.860 | 5.980 | 8,947 | +0.08(+1.36%) |
Aug 30, 2021 | 5.900 | 5.942 | 5.830 | 5.900 | 13,353 | -0.13(-2.16%) |
Aug 27, 2021 | 5.970 | 6.100 | 5.920 | 6.030 | 18,840 | +0.00(+0.00%) |
Aug 26, 2021 | 5.950 | 6.060 | 5.931 | 6.030 | 4,916 | +0.07(+1.17%) |
Aug 25, 2021 | 6.010 | 6.030 | 5.940 | 5.960 | 8,960 | -0.05(-0.83%) |
Aug 24, 2021 | 5.980 | 6.260 | 5.980 | 6.010 | 19,575 | +0.08(+1.35%) |
Aug 23, 2021 | 5.800 | 6.000 | 5.790 | 5.930 | 12,390 | +0.00(+0.00%) |
Aug 20, 2021 | 5.750 | 5.930 | 5.750 | 5.930 | 12,092 | +0.18(+3.13%) |
Aug 19, 2021 | 5.820 | 5.880 | 5.738 | 5.750 | 24,001 | -0.14(-2.38%) |
Aug 18, 2021 | 5.750 | 5.950 | 5.750 | 5.890 | 19,013 | +0.14(+2.43%) |
Aug 17, 2021 | 5.980 | 6.020 | 5.730 | 5.750 | 89,914 | -0.30(-4.96%) |
Aug 16, 2021 | 6.150 | 6.170 | 6.050 | 6.050 | 9,868 | -0.05(-0.82%) |
Aug 13, 2021 | 6.070 | 6.210 | 6.010 | 6.100 | 24,406 | +0.01(+0.16%) |
Aug 12, 2021 | 6.150 | 6.183 | 6.080 | 6.090 | 18,609 | -0.10(-1.62%) |
Aug 11, 2021 | 6.170 | 6.200 | 6.150 | 6.190 | 12,498 | +0.04(+0.65%) |
Aug 10, 2021 | 6.220 | 6.259 | 6.144 | 6.150 | 25,233 | -0.11(-1.76%) |
Aug 09, 2021 | 6.260 | 6.290 | 6.210 | 6.260 | 21,912 | -0.04(-0.63%) |
Aug 06, 2021 | 6.310 | 6.330 | 6.230 | 6.300 | 27,013 | +0.04(+0.64%) |
Aug 05, 2021 | 6.370 | 6.390 | 6.260 | 6.260 | 15,040 | -0.12(-1.88%) |
Aug 04, 2021 | 6.470 | 6.510 | 6.280 | 6.380 | 38,553 | -0.02(-0.31%) |
Aug 03, 2021 | 6.410 | 6.510 | 6.290 | 6.400 | 27,877 | +0.04(+0.63%) |
Aug 02, 2021 | 6.440 | 6.620 | 6.350 | 6.360 | 18,247 | +0.05(+0.79%) |
Jul 30, 2021 | 6.410 | 6.410 | 6.300 | 6.310 | 14,890 | -0.04(-0.63%) |
Jul 29, 2021 | 6.570 | 6.570 | 6.280 | 6.350 | 10,926 | -0.14(-2.16%) |
Jul 28, 2021 | 6.390 | 6.580 | 6.290 | 6.490 | 20,770 | +0.14(+2.20%) |
Jul 27, 2021 | 6.410 | 6.410 | 6.230 | 6.350 | 22,587 | -0.05(-0.78%) |
Jul 26, 2021 | 6.430 | 6.500 | 6.315 | 6.400 | 23,680 | -0.01(-0.16%) |
Jul 23, 2021 | 6.540 | 6.540 | 6.230 | 6.410 | 34,336 | -0.04(-0.62%) |
Jul 22, 2021 | 6.660 | 6.870 | 6.450 | 6.450 | 38,034 | -0.29(-4.30%) |
Jul 21, 2021 | 6.660 | 6.939 | 6.580 | 6.740 | 77,502 | +0.19(+2.90%) |
Jul 20, 2021 | 6.420 | 6.700 | 6.410 | 6.550 | 37,264 | +0.00(+0.00%) |
Jul 19, 2021 | 6.570 | 6.730 | 6.460 | 6.550 | 51,791 | -0.27(-3.96%) |
Jul 16, 2021 | 7.010 | 7.010 | 6.690 | 6.820 | 52,961 | -0.11(-1.59%) |
Jul 15, 2021 | 6.590 | 7.000 | 6.520 | 6.930 | 45,793 | +0.24(+3.59%) |
Jul 14, 2021 | 6.880 | 7.004 | 6.500 | 6.690 | 64,356 | -0.30(-4.29%) |
Jul 13, 2021 | 6.890 | 7.410 | 6.680 | 6.990 | 120,931 | +0.18(+2.64%) |
Jul 12, 2021 | 7.020 | 7.110 | 6.680 | 6.810 | 143,809 | -0.37(-5.15%) |
Jul 09, 2021 | 7.170 | 7.430 | 7.080 | 7.180 | 78,813 | +0.07(+0.98%) |
Jul 08, 2021 | 6.990 | 7.440 | 6.940 | 7.110 | 192,972 | -0.10(-1.39%) |
Jul 07, 2021 | 7.970 | 7.994 | 6.820 | 7.210 | 477,857 | -0.77(-9.65%) |
Jul 06, 2021 | 7.520 | 8.090 | 7.200 | 7.980 | 1,523,919 | -0.47(-5.56%) |
Jul 02, 2021 | 9.800 | 10.44 | 8.070 | 8.450 | 34,354,796 | +2.52(+42.62%) |