Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.860 | 4.860 | 4.670 | 4.690 | 103,532 | -0.01(-0.21%) |
Sep 29, 2021 | 4.880 | 4.880 | 4.620 | 4.700 | 92,927 | +0.02(+0.43%) |
Sep 28, 2021 | 4.795 | 4.840 | 4.680 | 4.680 | 78,992 | -0.07(-1.42%) |
Sep 27, 2021 | 4.775 | 4.890 | 4.710 | 4.747 | 120,348 | -0.06(-1.30%) |
Sep 24, 2021 | 4.970 | 4.970 | 4.660 | 4.810 | 56,148 | -0.08(-1.74%) |
Sep 23, 2021 | 5.050 | 5.050 | 4.850 | 4.895 | 48,149 | -0.07(-1.31%) |
Sep 22, 2021 | 4.820 | 5.130 | 4.820 | 4.960 | 95,998 | +0.05(+1.12%) |
Sep 21, 2021 | 4.900 | 5.050 | 4.860 | 4.905 | 135,421 | -0.01(-0.30%) |
Sep 20, 2021 | 5.110 | 5.140 | 4.920 | 4.920 | 69,278 | -0.16(-3.15%) |
Sep 17, 2021 | 5.070 | 5.250 | 5.030 | 5.080 | 71,118 | +0.07(+1.40%) |
Sep 16, 2021 | 5.190 | 5.190 | 4.960 | 5.010 | 138,914 | -0.07(-1.38%) |
Sep 15, 2021 | 5.085 | 5.270 | 5.060 | 5.080 | 544,259 | -0.07(-1.36%) |
Sep 14, 2021 | 5.095 | 5.330 | 5.000 | 5.150 | 101,214 | -0.10(-1.90%) |
Sep 13, 2021 | 5.210 | 5.380 | 5.210 | 5.250 | 90,365 | +0.00(+0.00%) |
Sep 10, 2021 | 5.270 | 5.390 | 5.210 | 5.250 | 62,522 | -0.02(-0.38%) |
Sep 09, 2021 | 5.390 | 5.390 | 5.250 | 5.270 | 58,141 | -0.12(-2.14%) |
Sep 08, 2021 | 5.415 | 5.560 | 5.350 | 5.385 | 43,955 | -0.04(-0.83%) |
Sep 07, 2021 | 5.220 | 5.560 | 5.220 | 5.430 | 53,908 | -0.06(-1.09%) |
Sep 03, 2021 | 5.610 | 5.610 | 5.280 | 5.490 | 47,878 | -0.09(-1.61%) |
Sep 02, 2021 | 5.585 | 5.750 | 5.470 | 5.580 | 65,766 | -0.01(-0.27%) |
Sep 01, 2021 | 5.530 | 5.700 | 5.360 | 5.595 | 68,249 | +0.08(+1.36%) |
Aug 31, 2021 | 5.445 | 5.660 | 5.440 | 5.520 | 70,607 | +0.07(+1.24%) |
Aug 30, 2021 | 5.360 | 5.430 | 5.360 | 5.452 | 74,171 | +0.09(+1.73%) |
Aug 27, 2021 | 5.355 | 5.445 | 5.300 | 5.360 | 83,674 | -0.04(-0.74%) |
Aug 26, 2021 | 5.450 | 5.550 | 5.350 | 5.400 | 104,120 | -0.60(-10.00%) |
Aug 25, 2021 | 6.170 | 6.170 | 5.900 | 6.000 | 55,181 | +0.13(+2.21%) |
Aug 24, 2021 | 5.805 | 5.870 | 5.720 | 5.870 | 48,373 | +0.26(+4.63%) |
Aug 23, 2021 | 5.675 | 5.680 | 5.570 | 5.610 | 53,847 | -0.03(-0.53%) |
Aug 20, 2021 | 5.790 | 5.790 | 5.450 | 5.640 | 45,542 | -0.02(-0.27%) |
Aug 19, 2021 | 5.665 | 5.790 | 5.630 | 5.655 | 70,913 | -0.13(-2.33%) |
Aug 18, 2021 | 5.850 | 5.950 | 5.760 | 5.790 | 49,160 | +0.04(+0.70%) |
Aug 17, 2021 | 5.920 | 5.920 | 5.700 | 5.750 | 70,256 | -0.12(-2.13%) |
Aug 16, 2021 | 6.050 | 6.050 | 5.860 | 5.875 | 100,671 | -0.07(-1.18%) |
Aug 13, 2021 | 6.020 | 6.020 | 5.900 | 5.945 | 48,995 | -0.04(-0.67%) |
Aug 12, 2021 | 6.120 | 6.120 | 5.950 | 5.985 | 159,452 | -0.10(-1.64%) |
Aug 11, 2021 | 6.165 | 6.210 | 6.060 | 6.085 | 138,136 | -0.04(-0.65%) |
Aug 10, 2021 | 6.270 | 6.270 | 6.100 | 6.125 | 86,626 | -0.03(-0.41%) |
Aug 09, 2021 | 6.260 | 6.260 | 6.110 | 6.150 | 103,792 | -0.05(-0.81%) |
Aug 06, 2021 | 6.340 | 6.340 | 6.150 | 6.200 | 101,975 | -0.10(-1.59%) |
Aug 05, 2021 | 6.380 | 6.380 | 6.250 | 6.300 | 109,503 | -0.13(-2.02%) |
Aug 04, 2021 | 6.550 | 6.550 | 6.370 | 6.430 | 201,239 | +0.42(+6.99%) |
Aug 03, 2021 | 6.140 | 6.140 | 5.971 | 6.010 | 120,169 | -0.04(-0.66%) |
Aug 02, 2021 | 6.190 | 6.190 | 5.970 | 6.050 | 63,526 | +0.05(+0.83%) |
Jul 30, 2021 | 6.090 | 6.090 | 5.960 | 6.000 | 89,662 | -0.05(-0.91%) |
Jul 29, 2021 | 6.240 | 6.240 | 6.025 | 6.055 | 173,517 | -0.11(-1.70%) |
Jul 28, 2021 | 6.160 | 6.190 | 6.000 | 6.160 | 253,951 | +0.37(+6.39%) |
Jul 27, 2021 | 5.990 | 5.990 | 5.680 | 5.790 | 52,742 | -0.23(-3.82%) |
Jul 26, 2021 | 6.125 | 6.128 | 6.010 | 6.020 | 20,550 | -0.07(-1.15%) |
Jul 23, 2021 | 6.270 | 6.270 | 6.070 | 6.090 | 72,687 | -0.24(-3.79%) |
Jul 22, 2021 | 6.295 | 6.520 | 6.280 | 6.330 | 11,504 | -0.07(-1.02%) |
Jul 21, 2021 | 6.260 | 6.510 | 6.260 | 6.395 | 26,533 | +0.15(+2.40%) |
Jul 20, 2021 | 6.440 | 6.440 | 6.180 | 6.245 | 21,851 | -0.06(-1.03%) |
Jul 19, 2021 | 6.550 | 6.550 | 6.150 | 6.310 | 24,984 | -0.29(-4.39%) |
Jul 16, 2021 | 6.480 | 6.665 | 6.480 | 6.600 | 13,979 | -0.10(-1.49%) |
Jul 15, 2021 | 6.760 | 6.910 | 6.680 | 6.700 | 11,269 | -0.03(-0.45%) |
Jul 14, 2021 | 6.785 | 6.960 | 6.610 | 6.730 | 36,878 | -0.15(-2.18%) |
Jul 13, 2021 | 7.050 | 7.050 | 6.811 | 6.880 | 7,741 | +0.08(+1.18%) |
Jul 12, 2021 | 7.050 | 7.050 | 6.690 | 6.800 | 7,138 | -0.06(-0.87%) |
Jul 09, 2021 | 6.730 | 6.980 | 6.730 | 6.860 | 34,754 | +0.17(+2.54%) |
Jul 08, 2021 | 6.750 | 6.920 | 6.570 | 6.690 | 23,459 | -0.41(-5.77%) |
Jul 07, 2021 | 7.055 | 7.340 | 7.050 | 7.100 | 208,188 | +0.06(+0.85%) |
Jul 06, 2021 | 7.175 | 7.350 | 7.040 | 7.040 | 13,587 | -0.25(-3.36%) |
Jul 02, 2021 | 7.510 | 7.510 | 7.150 | 7.285 | 5,614 | -0.09(-1.29%) |