Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.410 | 5.455 | 5.340 | 5.390 | 58,649 | +0.02(+0.37%) |
Sep 29, 2021 | 5.420 | 5.530 | 5.290 | 5.370 | 121,522 | -0.04(-0.74%) |
Sep 28, 2021 | 5.560 | 5.600 | 5.390 | 5.410 | 56,351 | -0.24(-4.25%) |
Sep 27, 2021 | 5.420 | 5.990 | 5.400 | 5.650 | 478,386 | +0.25(+4.63%) |
Sep 24, 2021 | 5.500 | 5.500 | 5.350 | 5.400 | 56,729 | -0.15(-2.70%) |
Sep 23, 2021 | 5.410 | 5.560 | 5.400 | 5.550 | 63,414 | +0.13(+2.40%) |
Sep 22, 2021 | 5.390 | 5.470 | 5.295 | 5.420 | 61,188 | +0.06(+1.12%) |
Sep 21, 2021 | 5.290 | 5.540 | 5.270 | 5.360 | 92,716 | +0.06(+1.13%) |
Sep 20, 2021 | 5.280 | 5.400 | 5.200 | 5.300 | 63,302 | -0.15(-2.75%) |
Sep 17, 2021 | 5.240 | 5.480 | 5.120 | 5.450 | 93,857 | +0.23(+4.41%) |
Sep 16, 2021 | 5.280 | 5.430 | 5.030 | 5.220 | 252,742 | -0.04(-0.76%) |
Sep 15, 2021 | 5.450 | 5.605 | 5.200 | 5.260 | 154,246 | -0.24(-4.36%) |
Sep 14, 2021 | 5.730 | 5.803 | 5.400 | 5.500 | 154,635 | -0.21(-3.68%) |
Sep 13, 2021 | 5.790 | 5.840 | 5.590 | 5.710 | 83,829 | -0.10(-1.72%) |
Sep 10, 2021 | 5.820 | 5.880 | 5.680 | 5.810 | 102,496 | +0.00(+0.00%) |
Sep 09, 2021 | 5.750 | 5.880 | 5.750 | 5.810 | 54,462 | -0.01(-0.17%) |
Sep 08, 2021 | 5.880 | 5.880 | 5.710 | 5.820 | 158,910 | -0.12(-2.02%) |
Sep 07, 2021 | 5.910 | 6.000 | 5.830 | 5.940 | 82,221 | -0.04(-0.67%) |
Sep 03, 2021 | 6.040 | 6.044 | 5.750 | 5.980 | 268,368 | -0.21(-3.39%) |
Sep 02, 2021 | 5.930 | 6.260 | 5.890 | 6.190 | 750,194 | +0.32(+5.45%) |
Sep 01, 2021 | 5.870 | 5.990 | 5.780 | 5.870 | 93,618 | +0.01(+0.17%) |
Aug 31, 2021 | 6.010 | 6.130 | 5.725 | 5.860 | 218,458 | -0.16(-2.66%) |
Aug 30, 2021 | 5.890 | 6.180 | 5.670 | 6.020 | 292,526 | +0.20(+3.44%) |
Aug 27, 2021 | 5.990 | 6.060 | 5.820 | 5.820 | 70,185 | -0.10(-1.69%) |
Aug 26, 2021 | 5.890 | 6.060 | 5.790 | 5.920 | 205,767 | +0.07(+1.20%) |
Aug 25, 2021 | 5.940 | 5.980 | 5.750 | 5.850 | 113,746 | -0.03(-0.51%) |
Aug 24, 2021 | 5.780 | 5.950 | 5.630 | 5.880 | 81,943 | +0.15(+2.62%) |
Aug 23, 2021 | 5.780 | 5.830 | 5.610 | 5.730 | 112,751 | +0.05(+0.88%) |
Aug 20, 2021 | 5.710 | 5.890 | 5.601 | 5.680 | 138,907 | +0.08(+1.43%) |
Aug 19, 2021 | 5.790 | 5.790 | 5.570 | 5.600 | 71,519 | -0.21(-3.61%) |
Aug 18, 2021 | 5.900 | 6.000 | 5.760 | 5.810 | 61,510 | -0.10(-1.69%) |
Aug 17, 2021 | 5.890 | 6.020 | 5.820 | 5.910 | 119,388 | -0.13(-2.15%) |
Aug 16, 2021 | 5.910 | 6.079 | 5.480 | 6.040 | 361,120 | +0.03(+0.50%) |
Aug 13, 2021 | 6.120 | 6.780 | 5.890 | 6.010 | 1,176,801 | -0.19(-3.06%) |
Aug 12, 2021 | 6.500 | 6.570 | 6.170 | 6.200 | 336,625 | -0.38(-5.78%) |
Aug 11, 2021 | 6.350 | 6.630 | 6.150 | 6.580 | 232,167 | +0.23(+3.62%) |
Aug 10, 2021 | 6.780 | 6.780 | 6.300 | 6.350 | 194,572 | -0.43(-6.34%) |
Aug 09, 2021 | 6.820 | 6.880 | 6.600 | 6.780 | 199,591 | -0.02(-0.29%) |
Aug 06, 2021 | 6.460 | 6.970 | 6.330 | 6.800 | 479,167 | +0.24(+3.66%) |
Aug 05, 2021 | 6.410 | 6.900 | 6.400 | 6.560 | 587,854 | +0.10(+1.55%) |
Aug 04, 2021 | 6.300 | 6.570 | 5.760 | 6.460 | 1,426,399 | -0.35(-5.14%) |
Aug 03, 2021 | 5.380 | 7.880 | 5.200 | 6.810 | 26,377,788 | +1.38(+25.41%) |
Aug 02, 2021 | 5.330 | 5.461 | 5.200 | 5.430 | 134,010 | +0.05(+0.93%) |
Jul 30, 2021 | 5.170 | 5.620 | 5.130 | 5.380 | 270,641 | +0.21(+4.06%) |
Jul 29, 2021 | 5.260 | 5.500 | 5.110 | 5.170 | 234,036 | -0.10(-1.90%) |
Jul 28, 2021 | 5.250 | 5.620 | 5.115 | 5.270 | 353,129 | -0.02(-0.38%) |
Jul 27, 2021 | 5.070 | 5.350 | 5.020 | 5.290 | 252,143 | +0.17(+3.32%) |
Jul 26, 2021 | 5.610 | 5.932 | 5.100 | 5.120 | 369,127 | -0.48(-8.57%) |
Jul 23, 2021 | 5.870 | 6.130 | 5.600 | 5.600 | 1,269,054 | -0.88(-13.58%) |
Jul 22, 2021 | 5.450 | 8.050 | 5.450 | 6.480 | 15,427,968 | +0.99(+18.03%) |
Jul 21, 2021 | 5.180 | 5.500 | 5.180 | 5.490 | 142,595 | +0.31(+5.98%) |
Jul 20, 2021 | 5.330 | 5.330 | 5.110 | 5.180 | 64,850 | -0.08(-1.52%) |
Jul 19, 2021 | 5.150 | 5.460 | 5.100 | 5.260 | 97,191 | -0.05(-0.94%) |
Jul 16, 2021 | 5.440 | 5.500 | 5.280 | 5.310 | 68,847 | -0.16(-2.93%) |
Jul 15, 2021 | 5.490 | 5.550 | 5.400 | 5.470 | 31,601 | +0.03(+0.55%) |
Jul 14, 2021 | 5.740 | 5.860 | 5.436 | 5.440 | 126,258 | -0.28(-4.90%) |
Jul 13, 2021 | 5.860 | 6.050 | 5.710 | 5.720 | 56,530 | -0.22(-3.70%) |
Jul 12, 2021 | 5.830 | 5.960 | 5.770 | 5.940 | 34,081 | +0.11(+1.89%) |
Jul 09, 2021 | 5.690 | 5.920 | 5.690 | 5.830 | 44,947 | +0.13(+2.28%) |
Jul 08, 2021 | 5.950 | 6.020 | 5.620 | 5.700 | 148,394 | -0.35(-5.79%) |
Jul 07, 2021 | 6.160 | 6.210 | 6.010 | 6.050 | 54,317 | -0.05(-0.82%) |
Jul 06, 2021 | 6.290 | 6.320 | 6.100 | 6.100 | 47,771 | -0.26(-4.09%) |
Jul 02, 2021 | 6.440 | 6.470 | 6.250 | 6.360 | 39,967 | -0.07(-1.09%) |