Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.210 | 5.450 | 5.210 | 5.290 | 117,642 | +0.10(+1.93%) |
Sep 29, 2021 | 5.420 | 5.530 | 5.080 | 5.190 | 116,177 | -0.22(-4.07%) |
Sep 28, 2021 | 5.490 | 5.660 | 5.310 | 5.410 | 322,640 | -0.16(-2.87%) |
Sep 27, 2021 | 5.610 | 5.800 | 5.540 | 5.570 | 64,087 | +0.03(+0.54%) |
Sep 24, 2021 | 5.300 | 5.790 | 5.225 | 5.540 | 379,665 | +0.27(+5.12%) |
Sep 23, 2021 | 5.260 | 5.350 | 5.150 | 5.270 | 40,637 | +0.02(+0.38%) |
Sep 22, 2021 | 5.250 | 5.410 | 5.200 | 5.250 | 77,330 | +0.04(+0.77%) |
Sep 21, 2021 | 5.120 | 5.270 | 5.030 | 5.210 | 68,031 | +0.09(+1.76%) |
Sep 20, 2021 | 5.140 | 5.210 | 4.990 | 5.120 | 90,682 | -0.16(-3.03%) |
Sep 17, 2021 | 4.950 | 5.380 | 4.800 | 5.280 | 199,936 | +0.30(+6.02%) |
Sep 16, 2021 | 4.800 | 5.030 | 4.660 | 4.980 | 80,142 | +0.18(+3.75%) |
Sep 15, 2021 | 4.830 | 4.920 | 4.760 | 4.800 | 18,576 | -0.03(-0.62%) |
Sep 14, 2021 | 5.060 | 5.079 | 4.773 | 4.830 | 33,456 | -0.24(-4.73%) |
Sep 13, 2021 | 4.930 | 5.210 | 4.819 | 5.070 | 137,131 | +0.16(+3.26%) |
Sep 10, 2021 | 4.990 | 5.070 | 4.890 | 4.910 | 26,845 | -0.08(-1.60%) |
Sep 09, 2021 | 4.820 | 5.049 | 4.790 | 4.990 | 40,112 | +0.19(+3.96%) |
Sep 08, 2021 | 5.000 | 5.100 | 4.800 | 4.800 | 55,769 | -0.20(-4.00%) |
Sep 07, 2021 | 5.200 | 5.260 | 4.970 | 5.000 | 50,140 | -0.19(-3.66%) |
Sep 03, 2021 | 5.170 | 5.260 | 5.070 | 5.190 | 109,536 | +0.02(+0.39%) |
Sep 02, 2021 | 5.080 | 5.200 | 4.940 | 5.170 | 129,273 | +0.13(+2.58%) |
Sep 01, 2021 | 5.130 | 5.150 | 4.910 | 5.040 | 153,106 | -0.09(-1.75%) |
Aug 31, 2021 | 5.000 | 5.180 | 4.990 | 5.130 | 81,380 | +0.13(+2.60%) |
Aug 30, 2021 | 5.030 | 5.050 | 4.950 | 5.000 | 46,003 | +0.05(+1.01%) |
Aug 27, 2021 | 4.970 | 5.100 | 4.940 | 4.950 | 40,249 | +0.05(+1.02%) |
Aug 26, 2021 | 4.900 | 5.078 | 4.800 | 4.900 | 43,082 | -0.04(-0.81%) |
Aug 25, 2021 | 5.030 | 5.180 | 4.940 | 4.940 | 58,103 | -0.06(-1.20%) |
Aug 24, 2021 | 4.920 | 5.030 | 4.860 | 5.000 | 154,228 | +0.08(+1.63%) |
Aug 23, 2021 | 4.870 | 5.020 | 4.720 | 4.920 | 116,793 | +0.16(+3.36%) |
Aug 20, 2021 | 4.500 | 4.959 | 4.250 | 4.760 | 249,736 | +0.23(+5.08%) |
Aug 19, 2021 | 4.860 | 4.910 | 4.530 | 4.530 | 245,030 | -0.39(-7.93%) |
Aug 18, 2021 | 5.070 | 5.130 | 4.870 | 4.920 | 193,276 | -0.18(-3.53%) |
Aug 17, 2021 | 5.500 | 5.590 | 4.980 | 5.100 | 222,958 | -0.39(-7.10%) |
Aug 16, 2021 | 5.730 | 5.880 | 5.470 | 5.490 | 54,437 | -0.17(-3.00%) |
Aug 13, 2021 | 5.650 | 5.930 | 5.640 | 5.660 | 93,207 | +0.01(+0.18%) |
Aug 12, 2021 | 5.880 | 5.960 | 5.650 | 5.650 | 128,203 | -0.20(-3.42%) |
Aug 11, 2021 | 5.990 | 6.090 | 5.750 | 5.850 | 68,357 | -0.12(-2.01%) |
Aug 10, 2021 | 6.010 | 6.210 | 5.970 | 5.970 | 50,952 | -0.13(-2.13%) |
Aug 09, 2021 | 6.030 | 6.210 | 6.010 | 6.100 | 42,968 | +0.00(+0.00%) |
Aug 06, 2021 | 5.990 | 6.160 | 5.830 | 6.100 | 68,502 | +0.09(+1.50%) |
Aug 05, 2021 | 5.750 | 6.040 | 5.740 | 6.010 | 57,084 | +0.27(+4.70%) |
Aug 04, 2021 | 5.700 | 5.950 | 5.680 | 5.740 | 122,820 | +0.08(+1.41%) |
Aug 03, 2021 | 5.960 | 6.090 | 5.610 | 5.660 | 122,055 | -0.27(-4.55%) |
Aug 02, 2021 | 5.760 | 5.960 | 5.560 | 5.930 | 46,734 | +0.18(+3.13%) |
Jul 30, 2021 | 5.940 | 6.030 | 5.750 | 5.750 | 66,153 | -0.27(-4.49%) |
Jul 29, 2021 | 5.790 | 6.090 | 5.680 | 6.020 | 147,265 | +0.23(+3.97%) |
Jul 28, 2021 | 5.520 | 5.920 | 5.450 | 5.790 | 152,204 | +0.26(+4.70%) |
Jul 27, 2021 | 5.790 | 5.790 | 5.210 | 5.530 | 194,859 | -0.09(-1.60%) |
Jul 26, 2021 | 5.790 | 5.910 | 5.570 | 5.620 | 92,455 | -0.13(-2.26%) |
Jul 23, 2021 | 5.750 | 5.970 | 5.750 | 5.750 | 105,788 | +0.02(+0.35%) |
Jul 22, 2021 | 5.850 | 5.905 | 5.730 | 5.730 | 68,367 | -0.13(-2.22%) |
Jul 21, 2021 | 5.730 | 5.920 | 5.660 | 5.860 | 102,020 | +0.14(+2.45%) |
Jul 20, 2021 | 5.710 | 5.806 | 5.560 | 5.720 | 75,065 | +0.06(+1.06%) |
Jul 19, 2021 | 5.510 | 5.720 | 5.500 | 5.660 | 62,222 | +0.07(+1.25%) |
Jul 16, 2021 | 5.920 | 5.950 | 5.580 | 5.590 | 200,689 | -0.33(-5.57%) |
Jul 15, 2021 | 5.940 | 5.960 | 5.637 | 5.920 | 115,455 | -0.04(-0.67%) |
Jul 14, 2021 | 6.100 | 6.300 | 5.950 | 5.960 | 118,966 | -0.12(-1.97%) |
Jul 13, 2021 | 6.480 | 6.560 | 6.080 | 6.080 | 101,644 | -0.36(-5.59%) |
Jul 12, 2021 | 6.310 | 6.680 | 6.310 | 6.440 | 90,606 | +0.11(+1.74%) |
Jul 09, 2021 | 6.290 | 6.380 | 6.140 | 6.330 | 96,731 | +0.09(+1.44%) |
Jul 08, 2021 | 5.940 | 6.260 | 5.833 | 6.240 | 118,578 | +0.22(+3.65%) |
Jul 07, 2021 | 6.200 | 6.200 | 5.860 | 6.020 | 415,197 | -0.11(-1.79%) |
Jul 06, 2021 | 6.190 | 6.310 | 6.060 | 6.130 | 279,318 | -0.06(-0.97%) |
Jul 02, 2021 | 6.410 | 6.550 | 6.150 | 6.190 | 288,514 | -0.26(-4.03%) |