Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.252 | 5.311 | 5.189 | 5.289 | 275,883 | +0.08(+1.57%) |
Sep 29, 2021 | 5.185 | 5.274 | 5.118 | 5.207 | 208,177 | +0.04(+0.72%) |
Sep 28, 2021 | 5.170 | 5.222 | 5.081 | 5.170 | 520,390 | -0.06(-1.13%) |
Sep 27, 2021 | 5.111 | 5.239 | 5.104 | 5.230 | 144,037 | +0.11(+2.17%) |
Sep 24, 2021 | 5.207 | 5.222 | 5.096 | 5.118 | 277,087 | -0.11(-2.13%) |
Sep 23, 2021 | 5.274 | 5.304 | 5.207 | 5.230 | 146,544 | -0.03(-0.56%) |
Sep 22, 2021 | 5.378 | 5.467 | 5.245 | 5.259 | 117,720 | -0.08(-1.53%) |
Sep 21, 2021 | 5.274 | 5.394 | 5.185 | 5.341 | 907,815 | +0.08(+1.55%) |
Sep 20, 2021 | 5.304 | 5.304 | 5.178 | 5.259 | 357,280 | -0.13(-2.48%) |
Sep 17, 2021 | 5.556 | 5.556 | 5.367 | 5.393 | 228,088 | +0.02(+0.41%) |
Sep 16, 2021 | 5.304 | 5.408 | 5.222 | 5.371 | 245,392 | +0.04(+0.84%) |
Sep 15, 2021 | 5.297 | 5.371 | 5.237 | 5.326 | 187,823 | -0.01(-0.28%) |
Sep 14, 2021 | 5.378 | 5.397 | 5.245 | 5.341 | 252,154 | -0.05(-0.96%) |
Sep 13, 2021 | 5.779 | 5.934 | 5.386 | 5.393 | 603,473 | +0.07(+1.39%) |
Sep 10, 2021 | 5.371 | 5.400 | 5.222 | 5.319 | 345,694 | +0.01(+0.14%) |
Sep 09, 2021 | 5.512 | 5.586 | 5.259 | 5.311 | 184,085 | -0.21(-3.76%) |
Sep 08, 2021 | 5.682 | 5.771 | 5.489 | 5.519 | 381,385 | -0.19(-3.38%) |
Sep 07, 2021 | 5.660 | 5.771 | 5.634 | 5.712 | 284,210 | +0.10(+1.72%) |
Sep 03, 2021 | 5.705 | 5.719 | 5.601 | 5.615 | 139,285 | -0.07(-1.17%) |
Sep 02, 2021 | 5.779 | 5.786 | 5.649 | 5.682 | 182,715 | -0.04(-0.65%) |
Sep 01, 2021 | 5.831 | 5.897 | 5.690 | 5.719 | 219,584 | -0.10(-1.66%) |
Aug 31, 2021 | 5.890 | 5.949 | 5.764 | 5.816 | 440,581 | -0.06(-1.01%) |
Aug 30, 2021 | 5.719 | 5.883 | 5.630 | 5.875 | 828,539 | +0.16(+2.86%) |
Aug 27, 2021 | 5.578 | 5.779 | 5.578 | 5.712 | 279,384 | +0.15(+2.67%) |
Aug 26, 2021 | 5.712 | 5.763 | 5.549 | 5.564 | 316,153 | -0.15(-2.60%) |
Aug 25, 2021 | 5.764 | 5.845 | 5.705 | 5.712 | 409,160 | -0.07(-1.28%) |
Aug 24, 2021 | 5.564 | 5.801 | 5.564 | 5.786 | 613,754 | +0.25(+4.56%) |
Aug 23, 2021 | 5.408 | 5.615 | 5.401 | 5.534 | 157,714 | +0.11(+2.05%) |
Aug 20, 2021 | 5.341 | 5.489 | 5.252 | 5.423 | 159,206 | +0.04(+0.83%) |
Aug 19, 2021 | 5.526 | 5.534 | 5.259 | 5.378 | 350,977 | -0.18(-3.20%) |
Aug 18, 2021 | 5.690 | 5.690 | 5.549 | 5.556 | 383,477 | -0.16(-2.73%) |
Aug 17, 2021 | 5.645 | 5.764 | 5.578 | 5.712 | 299,553 | -0.05(-0.90%) |
Aug 16, 2021 | 5.927 | 5.934 | 5.734 | 5.764 | 260,812 | -0.16(-2.75%) |
Aug 13, 2021 | 6.016 | 6.016 | 5.853 | 5.927 | 125,928 | -0.06(-0.99%) |
Aug 12, 2021 | 5.934 | 6.009 | 5.771 | 5.986 | 235,858 | +0.01(+0.25%) |
Aug 11, 2021 | 5.927 | 6.031 | 5.823 | 5.972 | 219,495 | +0.11(+1.90%) |
Aug 10, 2021 | 5.742 | 5.949 | 5.697 | 5.860 | 670,500 | +0.16(+2.73%) |
Aug 09, 2021 | 5.845 | 5.875 | 5.705 | 5.705 | 146,192 | -0.15(-2.53%) |
Aug 06, 2021 | 5.890 | 5.927 | 5.727 | 5.853 | 151,710 | +0.01(+0.25%) |
Aug 05, 2021 | 5.675 | 5.883 | 5.675 | 5.838 | 189,644 | +0.16(+2.88%) |
Aug 04, 2021 | 5.749 | 5.920 | 5.608 | 5.675 | 359,068 | -0.07(-1.16%) |
Aug 03, 2021 | 5.749 | 5.771 | 5.667 | 5.742 | 171,354 | +0.01(+0.13%) |
Aug 02, 2021 | 5.845 | 5.908 | 5.710 | 5.734 | 199,804 | -0.11(-1.90%) |
Jul 30, 2021 | 5.994 | 6.046 | 5.801 | 5.845 | 198,993 | -0.19(-3.07%) |
Jul 29, 2021 | 5.964 | 6.127 | 5.942 | 6.031 | 647,020 | +0.10(+1.75%) |
Jul 28, 2021 | 5.868 | 5.934 | 5.823 | 5.927 | 144,965 | +0.10(+1.78%) |
Jul 27, 2021 | 5.771 | 5.853 | 5.712 | 5.823 | 142,960 | -0.04(-0.63%) |
Jul 26, 2021 | 5.779 | 5.897 | 5.742 | 5.860 | 277,699 | +0.17(+3.00%) |
Jul 23, 2021 | 5.719 | 5.816 | 5.675 | 5.690 | 206,279 | +0.02(+0.39%) |
Jul 22, 2021 | 5.660 | 5.749 | 5.580 | 5.667 | 140,125 | +0.01(+0.13%) |
Jul 21, 2021 | 5.489 | 5.690 | 5.489 | 5.660 | 132,069 | +0.17(+3.11%) |
Jul 20, 2021 | 5.415 | 5.541 | 5.326 | 5.489 | 196,407 | +0.10(+1.79%) |
Jul 19, 2021 | 5.348 | 5.445 | 5.222 | 5.393 | 293,543 | -0.15(-2.68%) |
Jul 16, 2021 | 5.690 | 5.727 | 5.504 | 5.541 | 218,842 | -0.09(-1.58%) |
Jul 15, 2021 | 5.556 | 5.727 | 5.512 | 5.630 | 515,220 | +0.13(+2.29%) |
Jul 14, 2021 | 5.341 | 5.564 | 5.341 | 5.504 | 569,819 | +0.22(+4.07%) |
Jul 13, 2021 | 5.415 | 5.415 | 5.282 | 5.289 | 132,186 | -0.13(-2.33%) |
Jul 12, 2021 | 5.178 | 5.415 | 5.156 | 5.415 | 204,903 | +0.24(+4.73%) |
Jul 09, 2021 | 5.081 | 5.207 | 5.081 | 5.170 | 96,015 | +0.09(+1.75%) |
Jul 08, 2021 | 5.044 | 5.099 | 4.874 | 5.081 | 280,572 | -0.03(-0.58%) |
Jul 07, 2021 | 5.067 | 5.126 | 4.970 | 5.111 | 87,368 | +0.04(+0.88%) |
Jul 06, 2021 | 5.022 | 5.111 | 4.948 | 5.067 | 210,143 | +0.13(+2.71%) |
Jul 02, 2021 | 4.926 | 4.955 | 4.866 | 4.933 | 92,584 | +0.02(+0.45%) |