Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.162 | 5.319 | 5.152 | 5.152 | 2,294,807 | +0.01(+0.19%) |
Sep 29, 2021 | 5.182 | 5.260 | 5.123 | 5.142 | 2,860,729 | +0.02(+0.38%) |
Sep 28, 2021 | 5.505 | 5.677 | 5.074 | 5.123 | 6,142,573 | -0.45(-8.10%) |
Sep 27, 2021 | 5.800 | 5.829 | 5.554 | 5.574 | 2,683,983 | -0.22(-3.73%) |
Sep 24, 2021 | 5.908 | 5.972 | 5.741 | 5.790 | 2,113,648 | -0.18(-2.96%) |
Sep 23, 2021 | 5.947 | 6.079 | 5.908 | 5.967 | 2,880,839 | +0.05(+0.83%) |
Sep 22, 2021 | 5.751 | 5.991 | 5.726 | 5.918 | 4,127,879 | +0.22(+3.79%) |
Sep 21, 2021 | 5.682 | 5.810 | 5.659 | 5.702 | 2,477,982 | -0.01(-0.17%) |
Sep 20, 2021 | 5.496 | 5.866 | 5.496 | 5.711 | 4,157,741 | -0.01(-0.17%) |
Sep 17, 2021 | 5.898 | 5.927 | 5.417 | 5.721 | 7,019,522 | +0.26(+4.67%) |
Sep 16, 2021 | 5.260 | 5.476 | 5.231 | 5.466 | 3,998,989 | +0.19(+3.63%) |
Sep 15, 2021 | 5.584 | 5.662 | 5.240 | 5.275 | 8,332,279 | -0.21(-3.85%) |
Sep 14, 2021 | 6.173 | 6.173 | 5.466 | 5.486 | 6,329,078 | -0.75(-11.97%) |
Sep 13, 2021 | 6.389 | 6.438 | 6.232 | 6.232 | 3,013,771 | -0.14(-2.16%) |
Sep 10, 2021 | 6.487 | 6.516 | 6.335 | 6.369 | 3,211,555 | -0.05(-0.76%) |
Sep 09, 2021 | 6.261 | 6.516 | 6.251 | 6.418 | 5,426,165 | +0.17(+2.67%) |
Sep 08, 2021 | 6.281 | 6.379 | 6.187 | 6.251 | 2,913,656 | -0.03(-0.55%) |
Sep 07, 2021 | 5.976 | 6.290 | 5.976 | 6.286 | 5,797,043 | +0.31(+5.17%) |
Sep 03, 2021 | 5.996 | 6.075 | 5.869 | 5.976 | 2,645,212 | -0.07(-1.22%) |
Sep 02, 2021 | 6.055 | 6.178 | 5.947 | 6.050 | 2,338,228 | -0.02(-0.40%) |
Sep 01, 2021 | 6.075 | 6.094 | 5.839 | 6.075 | 4,340,767 | +0.02(+0.32%) |
Aug 31, 2021 | 6.614 | 6.619 | 6.006 | 6.055 | 6,710,237 | -0.45(-6.94%) |
Aug 30, 2021 | 6.183 | 6.663 | 6.173 | 6.506 | 7,554,666 | +0.36(+5.91%) |
Aug 27, 2021 | 6.330 | 6.330 | 6.055 | 6.143 | 5,691,022 | -0.06(-0.95%) |
Aug 26, 2021 | 6.006 | 6.281 | 6.006 | 6.202 | 9,310,726 | +0.24(+3.95%) |
Aug 25, 2021 | 6.045 | 6.124 | 5.952 | 5.967 | 2,895,248 | -0.11(-1.78%) |
Aug 24, 2021 | 6.094 | 6.183 | 5.937 | 6.075 | 3,759,596 | +0.00(+0.00%) |
Aug 23, 2021 | 5.947 | 6.094 | 5.888 | 6.075 | 4,009,542 | +0.14(+2.31%) |
Aug 20, 2021 | 5.604 | 5.991 | 5.594 | 5.937 | 4,655,234 | +0.29(+5.22%) |
Aug 19, 2021 | 5.869 | 5.903 | 5.633 | 5.643 | 2,209,141 | -0.26(-4.33%) |
Aug 18, 2021 | 5.829 | 5.976 | 5.721 | 5.898 | 2,220,481 | +0.12(+2.04%) |
Aug 17, 2021 | 5.741 | 5.810 | 5.554 | 5.780 | 3,430,522 | -0.02(-0.34%) |
Aug 16, 2021 | 6.055 | 6.055 | 5.770 | 5.800 | 3,982,629 | -0.24(-3.90%) |
Aug 13, 2021 | 5.839 | 6.045 | 5.810 | 6.035 | 3,912,600 | +0.20(+3.36%) |
Aug 12, 2021 | 5.800 | 5.854 | 5.702 | 5.839 | 2,929,267 | +0.10(+1.71%) |
Aug 11, 2021 | 5.486 | 5.810 | 5.486 | 5.741 | 7,178,057 | +0.24(+4.28%) |
Aug 10, 2021 | 5.358 | 5.554 | 5.299 | 5.505 | 3,045,948 | +0.21(+3.89%) |
Aug 09, 2021 | 5.329 | 5.564 | 5.240 | 5.299 | 3,672,388 | -0.23(-4.09%) |
Aug 06, 2021 | 5.525 | 5.569 | 5.368 | 5.525 | 2,235,060 | -0.04(-0.71%) |
Aug 05, 2021 | 5.437 | 5.594 | 5.407 | 5.564 | 2,106,023 | +0.10(+1.80%) |
Aug 04, 2021 | 5.348 | 5.564 | 5.314 | 5.466 | 3,978,446 | +0.12(+2.20%) |
Aug 03, 2021 | 5.191 | 5.378 | 5.132 | 5.348 | 1,861,358 | +0.16(+3.02%) |
Aug 02, 2021 | 5.083 | 5.280 | 5.048 | 5.191 | 1,361,561 | +0.11(+2.12%) |
Jul 30, 2021 | 5.054 | 5.221 | 5.025 | 5.083 | 1,590,815 | -0.01(-0.19%) |
Jul 29, 2021 | 5.191 | 5.270 | 5.054 | 5.093 | 1,640,655 | -0.07(-1.33%) |
Jul 28, 2021 | 4.936 | 5.191 | 4.868 | 5.162 | 1,734,995 | +0.27(+5.62%) |
Jul 27, 2021 | 5.152 | 5.201 | 4.661 | 4.887 | 5,555,555 | -0.31(-6.04%) |
Jul 26, 2021 | 5.496 | 5.505 | 5.196 | 5.201 | 2,207,599 | -0.31(-5.69%) |
Jul 23, 2021 | 5.466 | 5.535 | 5.388 | 5.515 | 1,400,007 | +0.04(+0.72%) |
Jul 22, 2021 | 5.505 | 5.594 | 5.447 | 5.476 | 1,622,495 | -0.04(-0.71%) |
Jul 21, 2021 | 5.447 | 5.540 | 5.437 | 5.515 | 1,575,626 | +0.06(+1.08%) |
Jul 20, 2021 | 5.368 | 5.505 | 5.299 | 5.456 | 2,579,503 | +0.09(+1.65%) |
Jul 19, 2021 | 5.240 | 5.456 | 5.201 | 5.368 | 2,327,541 | +0.08(+1.48%) |
Jul 16, 2021 | 5.348 | 5.427 | 5.240 | 5.290 | 1,513,334 | -0.01(-0.19%) |
Jul 15, 2021 | 5.358 | 5.417 | 5.172 | 5.299 | 2,409,025 | -0.13(-2.35%) |
Jul 14, 2021 | 5.604 | 5.643 | 5.397 | 5.427 | 2,794,498 | -0.11(-1.95%) |
Jul 13, 2021 | 5.525 | 5.594 | 5.447 | 5.535 | 1,714,123 | +0.00(+0.00%) |
Jul 12, 2021 | 5.574 | 5.682 | 5.486 | 5.535 | 3,656,246 | +0.00(+0.00%) |
Jul 09, 2021 | 5.505 | 5.545 | 5.388 | 5.535 | 2,438,528 | +0.09(+1.62%) |
Jul 08, 2021 | 5.113 | 5.447 | 5.103 | 5.447 | 3,605,247 | +0.16(+2.97%) |
Jul 07, 2021 | 5.260 | 5.348 | 5.191 | 5.290 | 2,100,373 | +0.01(+0.19%) |
Jul 06, 2021 | 5.505 | 5.525 | 5.250 | 5.280 | 2,512,681 | -0.14(-2.54%) |
Jul 02, 2021 | 5.456 | 5.466 | 5.358 | 5.417 | 1,708,942 | -0.04(-0.72%) |