Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.650 | 5.750 | 5.260 | 5.270 | 230,396 | -0.37(-6.56%) |
Sep 29, 2021 | 5.680 | 5.750 | 5.400 | 5.640 | 190,813 | +0.02(+0.36%) |
Sep 28, 2021 | 5.530 | 6.100 | 5.270 | 5.620 | 1,037,279 | +0.07(+1.26%) |
Sep 27, 2021 | 5.350 | 5.550 | 5.355 | 5.550 | 50,921 | +0.15(+2.78%) |
Sep 24, 2021 | 5.270 | 5.480 | 5.210 | 5.400 | 63,315 | +0.12(+2.27%) |
Sep 23, 2021 | 5.270 | 5.360 | 5.230 | 5.280 | 99,495 | +0.05(+0.96%) |
Sep 22, 2021 | 5.410 | 5.532 | 5.210 | 5.230 | 91,253 | -0.13(-2.43%) |
Sep 21, 2021 | 5.310 | 5.489 | 5.150 | 5.360 | 115,554 | +0.13(+2.49%) |
Sep 20, 2021 | 5.450 | 5.569 | 5.190 | 5.230 | 78,655 | -0.50(-8.73%) |
Sep 17, 2021 | 5.690 | 5.730 | 5.410 | 5.730 | 86,093 | -0.05(-0.87%) |
Sep 16, 2021 | 5.900 | 5.990 | 5.650 | 5.780 | 194,776 | -0.13(-2.20%) |
Sep 15, 2021 | 5.370 | 6.072 | 5.290 | 5.910 | 689,943 | +0.62(+11.72%) |
Sep 14, 2021 | 5.490 | 5.590 | 5.250 | 5.290 | 35,228 | -0.20(-3.64%) |
Sep 13, 2021 | 5.620 | 5.700 | 5.460 | 5.490 | 82,048 | -0.12(-2.14%) |
Sep 10, 2021 | 5.860 | 5.860 | 5.540 | 5.610 | 35,970 | -0.15(-2.60%) |
Sep 09, 2021 | 5.800 | 6.044 | 5.620 | 5.760 | 56,945 | +0.04(+0.70%) |
Sep 08, 2021 | 5.730 | 5.887 | 5.520 | 5.720 | 40,090 | -0.03(-0.52%) |
Sep 07, 2021 | 6.040 | 6.070 | 5.690 | 5.750 | 56,452 | -0.27(-4.49%) |
Sep 03, 2021 | 5.730 | 6.070 | 5.640 | 6.020 | 159,337 | +0.32(+5.61%) |
Sep 02, 2021 | 5.650 | 5.900 | 5.570 | 5.700 | 208,420 | +0.05(+0.88%) |
Sep 01, 2021 | 5.450 | 5.660 | 5.200 | 5.650 | 124,908 | +0.21(+3.86%) |
Aug 31, 2021 | 5.420 | 5.525 | 5.210 | 5.440 | 476,887 | -0.06(-1.09%) |
Aug 30, 2021 | 5.470 | 5.500 | 5.320 | 5.500 | 32,631 | +0.11(+2.04%) |
Aug 27, 2021 | 5.270 | 5.580 | 5.160 | 5.390 | 62,355 | +0.09(+1.70%) |
Aug 26, 2021 | 5.120 | 5.350 | 5.120 | 5.300 | 133,270 | +0.18(+3.52%) |
Aug 25, 2021 | 5.030 | 5.310 | 4.900 | 5.120 | 146,690 | +0.11(+2.20%) |
Aug 24, 2021 | 4.940 | 5.040 | 4.881 | 5.010 | 29,331 | +0.09(+1.83%) |
Aug 23, 2021 | 4.660 | 4.940 | 4.660 | 4.920 | 37,363 | +0.34(+7.42%) |
Aug 20, 2021 | 4.550 | 4.844 | 4.520 | 4.580 | 63,398 | +0.04(+0.88%) |
Aug 19, 2021 | 4.810 | 4.850 | 4.540 | 4.540 | 145,020 | -0.31(-6.39%) |
Aug 18, 2021 | 4.800 | 5.090 | 4.640 | 4.850 | 133,548 | +0.09(+1.89%) |
Aug 17, 2021 | 4.750 | 4.880 | 4.710 | 4.760 | 46,164 | +0.01(+0.21%) |
Aug 16, 2021 | 4.910 | 4.910 | 4.680 | 4.750 | 78,559 | -0.15(-3.06%) |
Aug 13, 2021 | 5.080 | 5.250 | 4.900 | 4.900 | 175,470 | -0.14(-2.78%) |
Aug 12, 2021 | 5.150 | 5.250 | 4.920 | 5.040 | 69,482 | -0.18(-3.45%) |
Aug 11, 2021 | 5.260 | 5.270 | 5.100 | 5.220 | 56,861 | -0.05(-0.95%) |
Aug 10, 2021 | 5.170 | 5.280 | 5.110 | 5.270 | 57,286 | +0.08(+1.54%) |
Aug 09, 2021 | 5.040 | 5.230 | 5.040 | 5.190 | 42,565 | +0.11(+2.17%) |
Aug 06, 2021 | 5.100 | 5.130 | 4.960 | 5.080 | 29,914 | +0.00(+0.00%) |
Aug 05, 2021 | 5.000 | 5.135 | 4.950 | 5.080 | 36,262 | +0.09(+1.80%) |
Aug 04, 2021 | 4.950 | 5.089 | 4.950 | 4.990 | 24,590 | -0.01(-0.20%) |
Aug 03, 2021 | 5.190 | 5.210 | 4.950 | 5.000 | 65,744 | -0.21(-4.03%) |
Aug 02, 2021 | 5.010 | 5.290 | 4.950 | 5.210 | 168,419 | +0.25(+5.04%) |
Jul 30, 2021 | 5.070 | 5.102 | 4.935 | 4.960 | 49,438 | -0.13(-2.55%) |
Jul 29, 2021 | 5.110 | 5.200 | 5.050 | 5.090 | 63,117 | -0.01(-0.20%) |
Jul 28, 2021 | 5.180 | 5.260 | 5.050 | 5.100 | 163,019 | +0.03(+0.59%) |
Jul 27, 2021 | 5.260 | 5.290 | 5.035 | 5.070 | 180,639 | -0.24(-4.52%) |
Jul 26, 2021 | 5.490 | 5.520 | 5.275 | 5.310 | 37,383 | -0.18(-3.28%) |
Jul 23, 2021 | 5.440 | 5.550 | 5.394 | 5.490 | 72,295 | +0.05(+0.92%) |
Jul 22, 2021 | 5.440 | 5.490 | 5.348 | 5.440 | 47,040 | -0.04(-0.73%) |
Jul 21, 2021 | 5.320 | 5.530 | 5.260 | 5.480 | 44,909 | +0.24(+4.58%) |
Jul 20, 2021 | 5.000 | 5.255 | 5.000 | 5.240 | 102,139 | +0.27(+5.43%) |
Jul 19, 2021 | 5.110 | 5.130 | 4.790 | 4.970 | 150,432 | -0.21(-4.05%) |
Jul 16, 2021 | 5.310 | 5.350 | 5.100 | 5.180 | 134,199 | -0.10(-1.89%) |
Jul 15, 2021 | 5.350 | 5.400 | 5.210 | 5.280 | 64,823 | -0.09(-1.68%) |
Jul 14, 2021 | 5.560 | 5.590 | 5.310 | 5.370 | 69,749 | -0.20(-3.59%) |
Jul 13, 2021 | 6.190 | 6.190 | 5.550 | 5.570 | 121,597 | -0.36(-6.07%) |
Jul 12, 2021 | 5.820 | 6.000 | 5.660 | 5.930 | 108,330 | +0.13(+2.24%) |
Jul 09, 2021 | 5.590 | 5.840 | 5.420 | 5.800 | 53,737 | +0.25(+4.50%) |
Jul 08, 2021 | 5.390 | 5.620 | 5.310 | 5.550 | 33,239 | +0.05(+0.91%) |
Jul 07, 2021 | 5.710 | 5.770 | 5.360 | 5.500 | 51,548 | -0.18(-3.17%) |
Jul 06, 2021 | 5.750 | 5.860 | 5.570 | 5.680 | 80,465 | -0.09(-1.56%) |
Jul 02, 2021 | 5.890 | 5.920 | 5.740 | 5.770 | 67,290 | -0.19(-3.19%) |