Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.900 | 5.130 | 4.720 | 4.870 | 63,276 | +0.01(+0.21%) |
Sep 29, 2021 | 4.990 | 5.100 | 4.810 | 4.860 | 78,761 | -0.07(-1.42%) |
Sep 28, 2021 | 5.270 | 5.270 | 4.905 | 4.930 | 68,163 | -0.33(-6.27%) |
Sep 27, 2021 | 5.070 | 5.290 | 4.920 | 5.260 | 134,650 | +0.34(+6.91%) |
Sep 24, 2021 | 5.230 | 5.300 | 4.810 | 4.920 | 100,924 | -0.24(-4.65%) |
Sep 23, 2021 | 5.230 | 5.290 | 4.970 | 5.160 | 75,252 | +0.01(+0.19%) |
Sep 22, 2021 | 5.000 | 5.200 | 4.950 | 5.150 | 73,865 | +0.19(+3.83%) |
Sep 21, 2021 | 4.760 | 5.040 | 4.725 | 4.960 | 56,580 | +0.25(+5.31%) |
Sep 20, 2021 | 4.900 | 4.940 | 4.650 | 4.710 | 137,540 | -0.30(-5.99%) |
Sep 17, 2021 | 5.060 | 5.230 | 4.714 | 5.010 | 173,004 | -0.06(-1.18%) |
Sep 16, 2021 | 5.300 | 5.302 | 5.025 | 5.070 | 227,586 | -0.14(-2.69%) |
Sep 15, 2021 | 5.160 | 5.335 | 5.124 | 5.210 | 196,921 | +0.13(+2.56%) |
Sep 14, 2021 | 5.900 | 5.900 | 5.050 | 5.080 | 305,083 | -0.75(-12.86%) |
Sep 13, 2021 | 6.150 | 6.150 | 5.780 | 5.830 | 256,133 | -0.22(-3.64%) |
Sep 10, 2021 | 5.970 | 6.120 | 5.750 | 6.050 | 147,073 | +0.19(+3.24%) |
Sep 09, 2021 | 6.000 | 6.145 | 5.810 | 5.860 | 73,691 | -0.13(-2.25%) |
Sep 08, 2021 | 6.250 | 6.250 | 5.950 | 5.995 | 116,493 | -0.17(-2.68%) |
Sep 07, 2021 | 6.260 | 6.400 | 6.100 | 6.160 | 142,387 | -0.07(-1.12%) |
Sep 03, 2021 | 6.560 | 6.640 | 6.090 | 6.230 | 159,597 | -0.30(-4.59%) |
Sep 02, 2021 | 6.360 | 6.700 | 6.330 | 6.530 | 182,407 | +0.26(+4.15%) |
Sep 01, 2021 | 6.300 | 6.300 | 6.100 | 6.270 | 58,525 | -0.01(-0.16%) |
Aug 31, 2021 | 6.230 | 6.315 | 6.100 | 6.280 | 68,103 | +0.10(+1.62%) |
Aug 30, 2021 | 6.200 | 6.290 | 6.000 | 6.180 | 151,431 | +0.00(+0.00%) |
Aug 27, 2021 | 6.140 | 6.200 | 5.920 | 6.180 | 104,942 | +0.29(+4.92%) |
Aug 26, 2021 | 6.140 | 6.180 | 5.850 | 5.890 | 52,920 | -0.20(-3.28%) |
Aug 25, 2021 | 6.040 | 6.350 | 6.010 | 6.090 | 107,609 | +0.02(+0.33%) |
Aug 24, 2021 | 5.960 | 6.070 | 5.903 | 6.070 | 32,719 | +0.20(+3.41%) |
Aug 23, 2021 | 5.840 | 5.990 | 5.750 | 5.870 | 43,725 | +0.06(+1.03%) |
Aug 20, 2021 | 5.790 | 5.979 | 5.700 | 5.810 | 35,030 | -0.04(-0.68%) |
Aug 19, 2021 | 6.070 | 6.135 | 5.760 | 5.850 | 45,279 | -0.30(-4.88%) |
Aug 18, 2021 | 5.750 | 6.290 | 5.700 | 6.150 | 59,373 | +0.37(+6.40%) |
Aug 17, 2021 | 5.990 | 5.990 | 5.700 | 5.780 | 56,471 | -0.22(-3.67%) |
Aug 16, 2021 | 6.070 | 6.261 | 5.820 | 6.000 | 57,596 | -0.11(-1.80%) |
Aug 13, 2021 | 6.240 | 6.360 | 6.040 | 6.110 | 34,411 | -0.13(-2.08%) |
Aug 12, 2021 | 6.080 | 6.330 | 6.071 | 6.240 | 14,199 | +0.07(+1.13%) |
Aug 11, 2021 | 6.260 | 6.330 | 6.040 | 6.170 | 38,544 | -0.10(-1.59%) |
Aug 10, 2021 | 6.450 | 6.568 | 6.240 | 6.270 | 33,134 | -0.21(-3.24%) |
Aug 09, 2021 | 6.200 | 6.750 | 6.200 | 6.480 | 147,195 | +0.22(+3.51%) |
Aug 06, 2021 | 6.590 | 6.613 | 6.140 | 6.260 | 66,963 | -0.23(-3.54%) |
Aug 05, 2021 | 6.140 | 6.610 | 6.000 | 6.490 | 125,178 | +0.39(+6.39%) |
Aug 04, 2021 | 6.220 | 6.250 | 5.960 | 6.100 | 50,064 | -0.10(-1.61%) |
Aug 03, 2021 | 6.320 | 6.377 | 6.090 | 6.200 | 50,548 | -0.02(-0.32%) |
Aug 02, 2021 | 6.140 | 6.330 | 6.110 | 6.220 | 40,619 | +0.11(+1.80%) |
Jul 30, 2021 | 6.210 | 6.330 | 6.020 | 6.110 | 28,929 | -0.08(-1.29%) |
Jul 29, 2021 | 6.110 | 6.360 | 6.110 | 6.190 | 41,203 | +0.08(+1.39%) |
Jul 28, 2021 | 6.290 | 6.540 | 6.000 | 6.105 | 115,470 | -0.10(-1.69%) |
Jul 27, 2021 | 6.800 | 7.030 | 6.000 | 6.210 | 121,774 | -0.56(-8.27%) |
Jul 26, 2021 | 6.260 | 7.030 | 6.100 | 6.770 | 246,817 | +0.67(+10.98%) |
Jul 23, 2021 | 6.170 | 6.320 | 6.002 | 6.100 | 39,531 | -0.03(-0.49%) |
Jul 22, 2021 | 6.200 | 6.480 | 6.000 | 6.130 | 51,437 | -0.02(-0.33%) |
Jul 21, 2021 | 6.410 | 6.660 | 6.090 | 6.150 | 59,841 | -0.19(-3.00%) |
Jul 20, 2021 | 5.670 | 6.420 | 5.670 | 6.340 | 60,825 | +0.67(+11.82%) |
Jul 19, 2021 | 5.650 | 5.930 | 5.570 | 5.670 | 61,224 | -0.03(-0.53%) |
Jul 16, 2021 | 5.940 | 5.940 | 5.600 | 5.700 | 42,924 | -0.11(-1.89%) |
Jul 15, 2021 | 5.930 | 6.060 | 5.760 | 5.810 | 51,748 | -0.12(-2.02%) |
Jul 14, 2021 | 6.250 | 6.350 | 5.890 | 5.930 | 42,057 | -0.26(-4.20%) |
Jul 13, 2021 | 6.400 | 6.550 | 6.100 | 6.190 | 18,585 | -0.20(-3.13%) |
Jul 12, 2021 | 6.370 | 6.550 | 6.200 | 6.390 | 24,281 | +0.09(+1.43%) |
Jul 09, 2021 | 6.180 | 6.430 | 6.060 | 6.300 | 37,327 | +0.24(+3.96%) |
Jul 08, 2021 | 5.750 | 6.060 | 5.590 | 6.060 | 63,655 | +0.13(+2.19%) |
Jul 07, 2021 | 6.520 | 6.520 | 5.890 | 5.930 | 87,541 | -0.59(-9.05%) |
Jul 06, 2021 | 6.860 | 6.990 | 6.490 | 6.520 | 54,456 | -0.34(-4.96%) |
Jul 02, 2021 | 7.060 | 7.330 | 6.810 | 6.860 | 33,409 | -0.20(-2.83%) |