Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.791 | 5.954 | 5.791 | 5.929 | 9,237 | +0.09(+1.53%) |
Sep 29, 2021 | 5.751 | 5.840 | 5.751 | 5.840 | 2,508 | +0.03(+0.51%) |
Sep 28, 2021 | 6.157 | 6.236 | 5.802 | 5.811 | 32,469 | +0.08(+1.38%) |
Sep 27, 2021 | 5.632 | 5.751 | 5.444 | 5.731 | 11,924 | +0.09(+1.58%) |
Sep 24, 2021 | 5.692 | 5.692 | 5.564 | 5.642 | 10,353 | -0.09(-1.55%) |
Sep 23, 2021 | 5.702 | 5.801 | 5.593 | 5.731 | 5,296 | +0.05(+0.87%) |
Sep 22, 2021 | 5.464 | 5.702 | 5.405 | 5.682 | 15,164 | +0.22(+3.99%) |
Sep 21, 2021 | 5.514 | 5.647 | 5.444 | 5.464 | 14,938 | +0.05(+0.91%) |
Sep 20, 2021 | 5.543 | 5.583 | 5.296 | 5.415 | 32,668 | +0.01(+0.18%) |
Sep 17, 2021 | 5.801 | 5.811 | 5.405 | 5.405 | 35,812 | -0.30(-5.21%) |
Sep 16, 2021 | 5.662 | 5.919 | 5.662 | 5.702 | 7,680 | +0.05(+0.88%) |
Sep 15, 2021 | 5.801 | 5.820 | 5.543 | 5.652 | 21,141 | -0.04(-0.70%) |
Sep 14, 2021 | 5.791 | 5.801 | 5.692 | 5.692 | 14,542 | -0.16(-2.71%) |
Sep 13, 2021 | 5.751 | 5.939 | 5.751 | 5.850 | 14,752 | +0.05(+0.85%) |
Sep 10, 2021 | 5.989 | 5.989 | 5.761 | 5.801 | 11,810 | -0.14(-2.33%) |
Sep 09, 2021 | 5.830 | 5.939 | 5.766 | 5.939 | 19,326 | +0.20(+3.45%) |
Sep 08, 2021 | 5.959 | 5.959 | 5.702 | 5.741 | 19,412 | -0.16(-2.68%) |
Sep 07, 2021 | 5.979 | 5.979 | 5.751 | 5.900 | 20,355 | -0.05(-0.83%) |
Sep 03, 2021 | 5.989 | 5.989 | 5.929 | 5.949 | 5,438 | -0.04(-0.66%) |
Sep 02, 2021 | 5.962 | 6.013 | 5.938 | 5.989 | 16,926 | +0.09(+1.51%) |
Sep 01, 2021 | 5.890 | 6.038 | 5.890 | 5.900 | 49,998 | +0.06(+1.02%) |
Aug 31, 2021 | 5.999 | 5.999 | 5.840 | 5.840 | 11,286 | -0.01(-0.17%) |
Aug 30, 2021 | 5.900 | 5.929 | 5.761 | 5.850 | 9,666 | +0.02(+0.34%) |
Aug 27, 2021 | 5.919 | 5.989 | 5.820 | 5.830 | 18,087 | -0.14(-2.32%) |
Aug 26, 2021 | 5.970 | 5.987 | 5.771 | 5.969 | 17,697 | +0.05(+0.84%) |
Aug 25, 2021 | 5.890 | 5.979 | 5.771 | 5.919 | 2,023 | +0.02(+0.34%) |
Aug 24, 2021 | 5.870 | 5.959 | 5.765 | 5.900 | 11,003 | +0.05(+0.85%) |
Aug 23, 2021 | 5.801 | 5.878 | 5.731 | 5.850 | 8,907 | +0.05(+0.85%) |
Aug 20, 2021 | 5.484 | 5.830 | 5.484 | 5.801 | 18,438 | +0.28(+5.02%) |
Aug 19, 2021 | 5.791 | 5.791 | 5.519 | 5.524 | 20,311 | -0.05(-0.89%) |
Aug 18, 2021 | 5.474 | 5.672 | 5.474 | 5.573 | 15,837 | +0.09(+1.62%) |
Aug 17, 2021 | 5.405 | 5.692 | 5.405 | 5.484 | 20,880 | +0.00(+0.09%) |
Aug 16, 2021 | 6.048 | 6.048 | 5.444 | 5.479 | 178,835 | -0.46(-7.75%) |
Aug 13, 2021 | 6.088 | 6.276 | 5.875 | 5.939 | 37,169 | -0.21(-3.38%) |
Aug 12, 2021 | 6.147 | 6.345 | 6.069 | 6.147 | 12,871 | +0.01(+0.16%) |
Aug 11, 2021 | 6.929 | 6.929 | 6.098 | 6.137 | 36,793 | -0.79(-11.43%) |
Aug 10, 2021 | 6.513 | 7.127 | 6.413 | 6.929 | 41,909 | +0.50(+7.86%) |
Aug 09, 2021 | 5.929 | 6.642 | 5.929 | 6.424 | 101,500 | +0.44(+7.27%) |
Aug 06, 2021 | 5.959 | 6.083 | 5.722 | 5.989 | 9,498 | +0.02(+0.33%) |
Aug 05, 2021 | 6.315 | 6.315 | 5.692 | 5.969 | 61,567 | -0.25(-3.98%) |
Aug 04, 2021 | 6.167 | 6.413 | 6.088 | 6.216 | 14,501 | -0.03(-0.48%) |
Aug 03, 2021 | 6.028 | 6.246 | 5.988 | 6.246 | 9,441 | +0.25(+4.13%) |
Aug 02, 2021 | 5.919 | 6.177 | 5.919 | 5.999 | 6,576 | +0.06(+1.00%) |
Jul 30, 2021 | 6.009 | 6.149 | 5.935 | 5.939 | 20,467 | -0.13(-2.09%) |
Jul 29, 2021 | 6.033 | 6.066 | 5.991 | 6.066 | 2,330 | +0.07(+1.13%) |
Jul 28, 2021 | 6.276 | 6.276 | 5.999 | 5.999 | 18,948 | -0.27(-4.27%) |
Jul 27, 2021 | 6.414 | 6.414 | 6.157 | 6.266 | 133,551 | -0.08(-1.27%) |
Jul 26, 2021 | 6.078 | 6.411 | 6.068 | 6.346 | 12,077 | +0.25(+4.18%) |
Jul 23, 2021 | 6.117 | 6.353 | 6.018 | 6.092 | 19,796 | -0.05(-0.74%) |
Jul 22, 2021 | 6.058 | 6.137 | 6.058 | 6.137 | 7,723 | +0.07(+1.14%) |
Jul 21, 2021 | 6.068 | 6.135 | 6.028 | 6.068 | 9,655 | -0.01(-0.24%) |
Jul 20, 2021 | 5.880 | 6.127 | 5.880 | 6.083 | 17,867 | +0.15(+2.59%) |
Jul 19, 2021 | 5.820 | 5.929 | 5.741 | 5.929 | 14,167 | -0.05(-0.83%) |
Jul 16, 2021 | 6.028 | 6.038 | 5.939 | 5.979 | 15,561 | -0.06(-0.98%) |
Jul 15, 2021 | 6.177 | 6.286 | 5.969 | 6.038 | 16,446 | -0.18(-2.87%) |
Jul 14, 2021 | 6.078 | 6.216 | 5.939 | 6.216 | 48,348 | +0.18(+2.95%) |
Jul 13, 2021 | 6.256 | 6.305 | 6.038 | 6.038 | 25,821 | -0.32(-4.98%) |
Jul 12, 2021 | 6.068 | 6.355 | 6.068 | 6.355 | 48,321 | +0.29(+4.73%) |
Jul 09, 2021 | 6.088 | 6.187 | 5.989 | 6.068 | 32,988 | -0.17(-2.70%) |
Jul 08, 2021 | 6.731 | 6.929 | 6.117 | 6.236 | 445,753 | -0.24(-3.67%) |
Jul 07, 2021 | 6.632 | 6.682 | 6.269 | 6.474 | 82,458 | -0.11(-1.73%) |
Jul 06, 2021 | 6.088 | 6.632 | 6.088 | 6.588 | 33,061 | +0.49(+8.12%) |
Jul 02, 2021 | 6.276 | 6.404 | 6.004 | 6.093 | 26,149 | +0.07(+1.23%) |