Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.230 | 5.320 | 5.160 | 5.260 | 120,162 | +0.07(+1.35%) |
Sep 29, 2021 | 5.200 | 5.220 | 5.060 | 5.190 | 107,997 | +0.00(+0.00%) |
Sep 28, 2021 | 5.300 | 5.440 | 5.150 | 5.190 | 77,050 | -0.12(-2.26%) |
Sep 27, 2021 | 5.240 | 5.470 | 5.240 | 5.310 | 159,319 | +0.07(+1.34%) |
Sep 24, 2021 | 5.160 | 5.310 | 5.160 | 5.240 | 76,453 | +0.03(+0.58%) |
Sep 23, 2021 | 5.100 | 5.280 | 5.070 | 5.210 | 204,271 | +0.12(+2.36%) |
Sep 22, 2021 | 5.090 | 5.225 | 5.060 | 5.090 | 120,250 | +0.05(+0.99%) |
Sep 21, 2021 | 5.170 | 5.180 | 5.000 | 5.040 | 116,047 | -0.07(-1.37%) |
Sep 20, 2021 | 5.190 | 5.295 | 4.990 | 5.110 | 148,530 | -0.16(-3.04%) |
Sep 17, 2021 | 5.240 | 5.325 | 5.140 | 5.270 | 626,147 | +0.05(+0.96%) |
Sep 16, 2021 | 5.200 | 5.340 | 5.100 | 5.220 | 120,402 | +0.00(+0.00%) |
Sep 15, 2021 | 5.200 | 5.245 | 5.130 | 5.220 | 186,749 | +0.06(+1.16%) |
Sep 14, 2021 | 5.350 | 5.360 | 5.130 | 5.160 | 156,749 | -0.15(-2.82%) |
Sep 13, 2021 | 5.140 | 5.370 | 5.140 | 5.310 | 133,752 | +0.21(+4.12%) |
Sep 10, 2021 | 5.130 | 5.260 | 4.990 | 5.100 | 238,372 | +0.01(+0.20%) |
Sep 09, 2021 | 5.140 | 5.230 | 5.050 | 5.090 | 139,198 | -0.03(-0.59%) |
Sep 08, 2021 | 5.140 | 5.210 | 5.030 | 5.120 | 107,943 | -0.05(-0.97%) |
Sep 07, 2021 | 5.230 | 5.290 | 5.150 | 5.170 | 99,922 | -0.08(-1.52%) |
Sep 03, 2021 | 5.300 | 5.430 | 5.225 | 5.250 | 126,678 | -0.04(-0.76%) |
Sep 02, 2021 | 5.460 | 5.510 | 5.290 | 5.290 | 123,192 | -0.17(-3.11%) |
Sep 01, 2021 | 5.440 | 5.480 | 5.360 | 5.460 | 122,199 | +0.02(+0.37%) |
Aug 31, 2021 | 5.410 | 5.540 | 5.360 | 5.440 | 174,774 | +0.03(+0.55%) |
Aug 30, 2021 | 5.460 | 5.560 | 5.305 | 5.410 | 159,620 | -0.04(-0.73%) |
Aug 27, 2021 | 5.380 | 5.608 | 5.380 | 5.450 | 292,926 | +0.08(+1.49%) |
Aug 26, 2021 | 5.510 | 5.560 | 5.320 | 5.370 | 162,695 | -0.16(-2.89%) |
Aug 25, 2021 | 5.490 | 5.700 | 5.450 | 5.530 | 198,839 | +0.03(+0.55%) |
Aug 24, 2021 | 5.550 | 5.750 | 5.490 | 5.500 | 299,264 | +0.02(+0.36%) |
Aug 23, 2021 | 5.360 | 5.530 | 5.270 | 5.480 | 202,590 | +0.23(+4.38%) |
Aug 20, 2021 | 5.200 | 5.315 | 5.070 | 5.250 | 234,309 | +0.06(+1.16%) |
Aug 19, 2021 | 5.300 | 5.402 | 5.180 | 5.190 | 186,533 | -0.16(-2.99%) |
Aug 18, 2021 | 5.400 | 5.560 | 5.350 | 5.350 | 150,013 | -0.10(-1.83%) |
Aug 17, 2021 | 5.640 | 5.640 | 5.390 | 5.450 | 147,890 | -0.23(-4.05%) |
Aug 16, 2021 | 5.880 | 5.920 | 5.670 | 5.680 | 117,531 | -0.14(-2.41%) |
Aug 13, 2021 | 6.230 | 6.230 | 5.800 | 5.820 | 142,195 | -0.23(-3.80%) |
Aug 12, 2021 | 6.110 | 6.180 | 5.940 | 6.050 | 130,007 | -0.09(-1.47%) |
Aug 11, 2021 | 6.160 | 6.200 | 5.820 | 6.140 | 148,747 | +0.22(+3.72%) |
Aug 10, 2021 | 6.320 | 6.320 | 5.820 | 5.920 | 296,136 | -0.23(-3.74%) |
Aug 09, 2021 | 6.580 | 6.580 | 6.110 | 6.150 | 308,938 | -0.46(-6.96%) |
Aug 06, 2021 | 6.690 | 6.810 | 6.275 | 6.610 | 339,169 | -0.42(-5.97%) |
Aug 05, 2021 | 6.810 | 7.080 | 6.750 | 7.030 | 173,359 | +0.29(+4.30%) |
Aug 04, 2021 | 6.700 | 6.830 | 6.670 | 6.740 | 116,579 | -0.07(-1.03%) |
Aug 03, 2021 | 6.760 | 6.830 | 6.510 | 6.810 | 249,204 | +0.02(+0.29%) |
Aug 02, 2021 | 6.910 | 7.120 | 6.760 | 6.790 | 101,374 | -0.05(-0.73%) |
Jul 30, 2021 | 6.800 | 6.960 | 6.720 | 6.840 | 180,110 | -0.01(-0.15%) |
Jul 29, 2021 | 6.910 | 7.070 | 6.840 | 6.850 | 105,879 | +0.03(+0.44%) |
Jul 28, 2021 | 6.920 | 6.940 | 6.700 | 6.820 | 87,750 | -0.06(-0.87%) |
Jul 27, 2021 | 6.780 | 6.970 | 6.600 | 6.880 | 167,839 | +0.05(+0.73%) |
Jul 26, 2021 | 6.680 | 6.980 | 6.650 | 6.830 | 106,734 | +0.16(+2.40%) |
Jul 23, 2021 | 6.980 | 6.980 | 6.600 | 6.670 | 86,022 | -0.01(-0.15%) |
Jul 22, 2021 | 6.960 | 6.960 | 6.640 | 6.680 | 121,336 | -0.28(-4.02%) |
Jul 21, 2021 | 6.780 | 7.080 | 6.775 | 6.960 | 161,884 | +0.28(+4.19%) |
Jul 20, 2021 | 6.440 | 6.815 | 6.420 | 6.680 | 182,004 | +0.30(+4.70%) |
Jul 19, 2021 | 6.670 | 6.780 | 6.301 | 6.380 | 424,498 | -0.47(-6.86%) |
Jul 16, 2021 | 7.250 | 7.250 | 6.840 | 6.850 | 199,161 | -0.30(-4.20%) |
Jul 15, 2021 | 7.130 | 7.324 | 7.070 | 7.150 | 217,848 | -0.04(-0.56%) |
Jul 14, 2021 | 7.290 | 7.330 | 7.175 | 7.190 | 133,486 | -0.06(-0.83%) |
Jul 13, 2021 | 7.280 | 7.330 | 7.178 | 7.250 | 132,027 | -0.03(-0.41%) |
Jul 12, 2021 | 7.100 | 7.300 | 7.040 | 7.280 | 150,001 | +0.16(+2.25%) |
Jul 09, 2021 | 6.990 | 7.150 | 6.900 | 7.120 | 187,536 | +0.27(+3.94%) |
Jul 08, 2021 | 6.880 | 7.010 | 6.716 | 6.850 | 183,452 | -0.23(-3.25%) |
Jul 07, 2021 | 7.040 | 7.160 | 6.900 | 7.080 | 400,804 | +0.02(+0.28%) |
Jul 06, 2021 | 7.310 | 7.310 | 7.020 | 7.060 | 192,617 | -0.24(-3.29%) |
Jul 02, 2021 | 7.460 | 7.520 | 7.210 | 7.300 | 151,719 | -0.13(-1.75%) |