Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.000 | 5.011 | 4.768 | 4.770 | 11,620 | -0.23(-4.60%) |
Sep 29, 2021 | 5.010 | 5.220 | 4.870 | 5.000 | 9,603 | -0.03(-0.60%) |
Sep 28, 2021 | 5.070 | 5.120 | 4.890 | 5.030 | 9,842 | +0.00(+0.00%) |
Sep 27, 2021 | 5.000 | 5.110 | 5.000 | 5.030 | 7,335 | +0.06(+1.21%) |
Sep 24, 2021 | 5.050 | 5.140 | 4.930 | 4.970 | 17,649 | -0.26(-4.97%) |
Sep 23, 2021 | 4.920 | 5.250 | 4.800 | 5.230 | 15,199 | +0.38(+7.84%) |
Sep 22, 2021 | 4.910 | 5.000 | 4.850 | 4.850 | 8,412 | -0.14(-2.81%) |
Sep 21, 2021 | 4.860 | 5.010 | 4.670 | 4.990 | 33,942 | +0.14(+2.89%) |
Sep 20, 2021 | 4.993 | 5.020 | 4.630 | 4.850 | 45,271 | -0.35(-6.73%) |
Sep 17, 2021 | 5.090 | 5.200 | 4.950 | 5.200 | 30,691 | +0.06(+1.17%) |
Sep 16, 2021 | 5.040 | 5.140 | 4.810 | 5.140 | 28,571 | +0.06(+1.18%) |
Sep 15, 2021 | 4.900 | 5.132 | 4.900 | 5.080 | 35,376 | +0.11(+2.21%) |
Sep 14, 2021 | 5.000 | 5.110 | 4.960 | 4.970 | 25,118 | -0.03(-0.60%) |
Sep 13, 2021 | 5.270 | 5.270 | 4.960 | 5.000 | 23,685 | -0.29(-5.48%) |
Sep 10, 2021 | 5.350 | 5.488 | 5.170 | 5.290 | 32,433 | -0.11(-2.04%) |
Sep 09, 2021 | 5.410 | 5.530 | 5.400 | 5.400 | 19,326 | -0.07(-1.28%) |
Sep 08, 2021 | 5.550 | 5.550 | 5.210 | 5.470 | 39,455 | -0.09(-1.62%) |
Sep 07, 2021 | 5.740 | 5.750 | 5.500 | 5.560 | 18,348 | -0.13(-2.28%) |
Sep 03, 2021 | 5.890 | 5.890 | 5.670 | 5.690 | 22,508 | -0.22(-3.72%) |
Sep 02, 2021 | 5.910 | 5.989 | 5.750 | 5.910 | 28,154 | +0.08(+1.37%) |
Sep 01, 2021 | 5.950 | 6.100 | 5.830 | 5.830 | 45,309 | -0.16(-2.67%) |
Aug 31, 2021 | 5.860 | 6.240 | 5.810 | 5.990 | 50,030 | +0.08(+1.35%) |
Aug 30, 2021 | 5.980 | 6.000 | 5.810 | 5.910 | 30,294 | +0.01(+0.17%) |
Aug 27, 2021 | 5.650 | 5.990 | 5.450 | 5.900 | 131,362 | +0.26(+4.61%) |
Aug 26, 2021 | 5.590 | 5.780 | 5.500 | 5.640 | 34,961 | +0.12(+2.17%) |
Aug 25, 2021 | 5.480 | 5.810 | 5.410 | 5.520 | 89,520 | +0.00(+0.00%) |
Aug 24, 2021 | 5.490 | 5.600 | 5.480 | 5.520 | 16,154 | +0.03(+0.55%) |
Aug 23, 2021 | 5.780 | 5.780 | 5.440 | 5.490 | 8,991 | -0.14(-2.49%) |
Aug 20, 2021 | 5.580 | 5.715 | 5.384 | 5.630 | 27,783 | +0.11(+1.99%) |
Aug 19, 2021 | 5.500 | 5.700 | 5.500 | 5.520 | 9,303 | -0.07(-1.25%) |
Aug 18, 2021 | 5.580 | 5.863 | 5.510 | 5.590 | 28,217 | -0.06(-1.06%) |
Aug 17, 2021 | 5.740 | 5.810 | 5.510 | 5.650 | 34,697 | -0.19(-3.25%) |
Aug 16, 2021 | 5.910 | 5.974 | 5.700 | 5.840 | 18,816 | -0.03(-0.51%) |
Aug 13, 2021 | 5.950 | 6.040 | 5.604 | 5.870 | 44,569 | -0.01(-0.17%) |
Aug 12, 2021 | 6.020 | 6.020 | 5.810 | 5.880 | 20,609 | -0.18(-2.97%) |
Aug 11, 2021 | 6.280 | 6.300 | 6.010 | 6.060 | 51,282 | -0.14(-2.26%) |
Aug 10, 2021 | 6.530 | 6.690 | 6.130 | 6.200 | 47,380 | -0.26(-4.02%) |
Aug 09, 2021 | 6.490 | 6.580 | 6.370 | 6.460 | 26,370 | +0.03(+0.47%) |
Aug 06, 2021 | 6.380 | 6.640 | 6.320 | 6.430 | 95,229 | -0.01(-0.16%) |
Aug 05, 2021 | 6.220 | 6.450 | 6.220 | 6.440 | 44,068 | +0.27(+4.38%) |
Aug 04, 2021 | 6.260 | 6.480 | 6.003 | 6.170 | 41,005 | -0.19(-3.06%) |
Aug 03, 2021 | 6.090 | 6.490 | 6.080 | 6.365 | 120,005 | +0.32(+5.38%) |
Aug 02, 2021 | 6.040 | 6.390 | 6.010 | 6.040 | 99,584 | +0.02(+0.33%) |
Jul 30, 2021 | 6.010 | 6.110 | 5.840 | 6.020 | 26,972 | -0.10(-1.63%) |
Jul 29, 2021 | 6.010 | 6.360 | 5.880 | 6.120 | 125,077 | +0.20(+3.38%) |
Jul 28, 2021 | 5.740 | 6.050 | 5.660 | 5.920 | 32,893 | +0.22(+3.86%) |
Jul 27, 2021 | 5.730 | 5.880 | 5.630 | 5.700 | 16,975 | -0.01(-0.18%) |
Jul 26, 2021 | 5.890 | 5.950 | 5.705 | 5.710 | 19,907 | -0.24(-4.03%) |
Jul 23, 2021 | 5.920 | 6.090 | 5.760 | 5.950 | 108,520 | +0.10(+1.71%) |
Jul 22, 2021 | 5.830 | 5.980 | 5.700 | 5.850 | 18,825 | +0.03(+0.52%) |
Jul 21, 2021 | 5.800 | 6.080 | 5.800 | 5.820 | 42,875 | +0.03(+0.52%) |
Jul 20, 2021 | 5.600 | 5.870 | 5.470 | 5.790 | 29,871 | +0.22(+3.95%) |
Jul 19, 2021 | 5.380 | 5.613 | 5.200 | 5.570 | 97,417 | +0.09(+1.64%) |
Jul 16, 2021 | 5.510 | 5.680 | 5.450 | 5.480 | 63,473 | -0.01(-0.18%) |
Jul 15, 2021 | 5.900 | 6.070 | 5.470 | 5.490 | 213,440 | -0.45(-7.58%) |
Jul 14, 2021 | 5.850 | 6.190 | 5.670 | 5.940 | 156,188 | +0.13(+2.24%) |
Jul 13, 2021 | 5.900 | 5.990 | 5.740 | 5.810 | 30,850 | -0.19(-3.17%) |
Jul 12, 2021 | 5.910 | 6.145 | 5.910 | 6.000 | 40,359 | +0.17(+2.92%) |
Jul 09, 2021 | 5.740 | 5.942 | 5.730 | 5.830 | 23,434 | +0.07(+1.22%) |
Jul 08, 2021 | 5.600 | 5.875 | 5.401 | 5.760 | 125,416 | -0.16(-2.70%) |
Jul 07, 2021 | 6.290 | 6.386 | 5.840 | 5.920 | 153,990 | -0.36(-5.73%) |
Jul 06, 2021 | 6.100 | 6.470 | 6.100 | 6.280 | 240,433 | +0.17(+2.78%) |
Jul 02, 2021 | 6.010 | 6.170 | 5.810 | 6.110 | 260,227 | +0.11(+1.83%) |