Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.850 | 5.961 | 5.830 | 5.920 | 33,380 | +0.12(+2.07%) |
Sep 29, 2021 | 5.870 | 5.920 | 5.790 | 5.800 | 26,303 | -0.07(-1.19%) |
Sep 28, 2021 | 6.180 | 6.180 | 5.850 | 5.870 | 40,416 | -0.36(-5.78%) |
Sep 27, 2021 | 6.250 | 6.340 | 6.020 | 6.230 | 113,209 | -0.05(-0.80%) |
Sep 24, 2021 | 6.270 | 6.390 | 6.070 | 6.280 | 41,892 | +0.05(+0.80%) |
Sep 23, 2021 | 6.030 | 6.250 | 5.970 | 6.230 | 109,349 | +0.22(+3.66%) |
Sep 22, 2021 | 6.050 | 6.050 | 5.881 | 6.010 | 118,022 | -0.04(-0.66%) |
Sep 21, 2021 | 6.000 | 6.110 | 5.860 | 6.050 | 144,961 | +0.07(+1.17%) |
Sep 20, 2021 | 6.000 | 6.060 | 5.750 | 5.980 | 129,126 | -0.14(-2.29%) |
Sep 17, 2021 | 6.180 | 6.390 | 5.900 | 6.120 | 68,118 | -0.07(-1.13%) |
Sep 16, 2021 | 6.000 | 6.230 | 5.902 | 6.190 | 40,302 | +0.14(+2.31%) |
Sep 15, 2021 | 6.200 | 6.200 | 5.901 | 6.050 | 44,957 | -0.15(-2.42%) |
Sep 14, 2021 | 6.150 | 6.270 | 5.850 | 6.200 | 111,637 | +0.02(+0.32%) |
Sep 13, 2021 | 6.450 | 6.450 | 6.045 | 6.180 | 64,690 | -0.30(-4.63%) |
Sep 10, 2021 | 6.600 | 6.680 | 6.460 | 6.480 | 71,274 | -0.08(-1.22%) |
Sep 09, 2021 | 6.290 | 6.600 | 6.170 | 6.560 | 74,398 | +0.29(+4.63%) |
Sep 08, 2021 | 6.110 | 6.410 | 5.840 | 6.270 | 96,365 | +0.10(+1.62%) |
Sep 07, 2021 | 6.300 | 6.360 | 6.100 | 6.170 | 49,406 | -0.12(-1.91%) |
Sep 03, 2021 | 6.230 | 6.290 | 6.070 | 6.290 | 35,755 | +0.06(+0.96%) |
Sep 02, 2021 | 6.320 | 6.370 | 5.950 | 6.230 | 59,701 | -0.02(-0.32%) |
Sep 01, 2021 | 6.340 | 6.390 | 6.105 | 6.250 | 58,745 | -0.02(-0.32%) |
Aug 31, 2021 | 5.910 | 6.350 | 5.863 | 6.270 | 134,119 | +0.30(+5.03%) |
Aug 30, 2021 | 5.700 | 6.000 | 5.700 | 5.970 | 141,565 | +0.29(+5.11%) |
Aug 27, 2021 | 5.110 | 5.700 | 5.110 | 5.680 | 276,151 | +0.57(+11.15%) |
Aug 26, 2021 | 5.310 | 5.310 | 5.060 | 5.110 | 55,314 | -0.15(-2.85%) |
Aug 25, 2021 | 4.960 | 5.500 | 4.960 | 5.260 | 100,331 | +0.34(+6.91%) |
Aug 24, 2021 | 5.150 | 5.290 | 4.870 | 4.920 | 128,108 | -0.16(-3.15%) |
Aug 23, 2021 | 5.150 | 5.350 | 5.000 | 5.080 | 89,322 | -0.05(-0.97%) |
Aug 20, 2021 | 5.210 | 5.320 | 5.080 | 5.130 | 84,614 | -0.09(-1.72%) |
Aug 19, 2021 | 5.480 | 5.480 | 5.130 | 5.220 | 100,558 | -0.24(-4.40%) |
Aug 18, 2021 | 5.510 | 5.590 | 5.400 | 5.460 | 75,544 | -0.04(-0.73%) |
Aug 17, 2021 | 5.550 | 5.700 | 5.390 | 5.500 | 156,467 | -0.13(-2.31%) |
Aug 16, 2021 | 5.530 | 5.920 | 5.500 | 5.630 | 210,862 | +0.18(+3.30%) |
Aug 13, 2021 | 5.750 | 5.780 | 5.040 | 5.450 | 280,261 | +0.03(+0.55%) |
Aug 12, 2021 | 5.370 | 5.570 | 5.362 | 5.420 | 70,435 | +0.06(+1.12%) |
Aug 11, 2021 | 5.540 | 5.580 | 5.310 | 5.360 | 24,155 | -0.18(-3.25%) |
Aug 10, 2021 | 5.570 | 5.680 | 5.450 | 5.540 | 68,118 | -0.03(-0.54%) |
Aug 09, 2021 | 5.650 | 5.798 | 5.420 | 5.570 | 38,644 | -0.04(-0.71%) |
Aug 06, 2021 | 5.350 | 5.680 | 5.280 | 5.610 | 43,351 | +0.26(+4.86%) |
Aug 05, 2021 | 5.550 | 5.610 | 5.270 | 5.350 | 54,062 | -0.13(-2.37%) |
Aug 04, 2021 | 5.600 | 5.731 | 5.400 | 5.480 | 138,744 | -0.17(-3.01%) |
Aug 03, 2021 | 5.800 | 5.900 | 5.400 | 5.650 | 63,064 | -0.12(-2.08%) |
Aug 02, 2021 | 5.670 | 5.805 | 5.570 | 5.770 | 108,252 | +0.16(+2.85%) |
Jul 30, 2021 | 5.380 | 5.650 | 5.380 | 5.610 | 56,873 | +0.20(+3.70%) |
Jul 29, 2021 | 5.490 | 5.500 | 5.325 | 5.410 | 44,457 | -0.08(-1.46%) |
Jul 28, 2021 | 5.520 | 5.710 | 5.400 | 5.490 | 45,730 | +0.04(+0.73%) |
Jul 27, 2021 | 5.590 | 5.590 | 5.250 | 5.450 | 62,316 | -0.17(-3.02%) |
Jul 26, 2021 | 5.640 | 5.830 | 5.620 | 5.620 | 67,796 | -0.05(-0.88%) |
Jul 23, 2021 | 5.740 | 5.740 | 5.500 | 5.670 | 40,691 | -0.08(-1.39%) |
Jul 22, 2021 | 5.830 | 5.885 | 5.520 | 5.750 | 52,185 | +0.03(+0.52%) |
Jul 21, 2021 | 5.860 | 5.899 | 5.640 | 5.720 | 52,700 | -0.04(-0.69%) |
Jul 20, 2021 | 5.610 | 5.900 | 5.575 | 5.760 | 63,393 | +0.11(+1.95%) |
Jul 19, 2021 | 5.600 | 6.000 | 5.211 | 5.650 | 169,777 | -0.01(-0.18%) |
Jul 16, 2021 | 5.810 | 5.920 | 5.610 | 5.660 | 34,943 | -0.14(-2.41%) |
Jul 15, 2021 | 5.910 | 6.100 | 5.770 | 5.800 | 28,882 | -0.12(-2.03%) |
Jul 14, 2021 | 6.090 | 6.250 | 5.800 | 5.920 | 37,599 | -0.14(-2.31%) |
Jul 13, 2021 | 6.180 | 6.200 | 6.000 | 6.060 | 18,968 | -0.15(-2.42%) |
Jul 12, 2021 | 6.190 | 6.220 | 6.050 | 6.210 | 24,313 | +0.01(+0.16%) |
Jul 09, 2021 | 6.040 | 6.200 | 5.870 | 6.200 | 19,148 | +0.19(+3.16%) |
Jul 08, 2021 | 5.900 | 6.120 | 5.860 | 6.010 | 67,950 | -0.12(-1.96%) |
Jul 07, 2021 | 6.220 | 6.280 | 5.864 | 6.130 | 59,676 | -0.08(-1.29%) |
Jul 06, 2021 | 6.130 | 6.230 | 6.120 | 6.210 | 27,686 | +0.01(+0.16%) |
Jul 02, 2021 | 6.500 | 6.510 | 6.050 | 6.200 | 131,355 | -0.29(-4.47%) |