Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.954 | 5.970 | 5.871 | 5.878 | 2,044,898 | -0.06(-1.03%) |
Sep 29, 2021 | 5.916 | 5.977 | 5.886 | 5.939 | 1,482,585 | +0.05(+0.78%) |
Sep 28, 2021 | 5.993 | 6.023 | 5.893 | 5.893 | 2,205,229 | -0.10(-1.66%) |
Sep 27, 2021 | 6.061 | 6.077 | 5.985 | 5.993 | 2,636,207 | -0.05(-0.88%) |
Sep 24, 2021 | 6.039 | 6.073 | 5.989 | 6.046 | 2,529,493 | +0.03(+0.50%) |
Sep 23, 2021 | 6.016 | 6.076 | 6.008 | 6.016 | 2,536,772 | +0.03(+0.51%) |
Sep 22, 2021 | 5.948 | 6.016 | 5.948 | 5.985 | 2,066,323 | +0.06(+1.02%) |
Sep 21, 2021 | 5.849 | 5.970 | 5.849 | 5.925 | 2,499,916 | +0.09(+1.56%) |
Sep 20, 2021 | 5.834 | 5.879 | 5.788 | 5.834 | 3,886,241 | -0.13(-2.16%) |
Sep 17, 2021 | 5.948 | 5.985 | 5.895 | 5.963 | 4,037,163 | +0.02(+0.38%) |
Sep 16, 2021 | 5.985 | 6.016 | 5.932 | 5.940 | 1,457,799 | -0.05(-0.76%) |
Sep 15, 2021 | 5.834 | 5.993 | 5.826 | 5.985 | 2,719,281 | +0.16(+2.73%) |
Sep 14, 2021 | 5.849 | 5.887 | 5.804 | 5.826 | 2,257,366 | -0.01(-0.13%) |
Sep 13, 2021 | 5.917 | 5.917 | 5.834 | 5.834 | 2,596,051 | -0.05(-0.77%) |
Sep 10, 2021 | 5.925 | 5.963 | 5.872 | 5.879 | 1,854,774 | -0.04(-0.64%) |
Sep 09, 2021 | 5.902 | 5.936 | 5.857 | 5.917 | 3,125,997 | +0.02(+0.26%) |
Sep 08, 2021 | 5.970 | 6.008 | 5.879 | 5.902 | 2,808,835 | -0.06(-1.02%) |
Sep 07, 2021 | 6.054 | 6.052 | 5.963 | 5.963 | 2,774,341 | -0.06(-1.01%) |
Sep 03, 2021 | 6.054 | 6.057 | 6.016 | 6.023 | 1,401,222 | -0.03(-0.50%) |
Sep 02, 2021 | 6.023 | 6.061 | 5.993 | 6.054 | 2,124,044 | +0.05(+0.76%) |
Sep 01, 2021 | 6.039 | 6.054 | 5.993 | 6.008 | 2,618,375 | -0.01(-0.13%) |
Aug 31, 2021 | 6.061 | 6.076 | 6.016 | 6.016 | 2,720,708 | -0.02(-0.38%) |
Aug 30, 2021 | 6.145 | 6.145 | 6.039 | 6.039 | 2,644,101 | -0.08(-1.36%) |
Aug 27, 2021 | 6.114 | 6.175 | 6.114 | 6.122 | 1,887,621 | +0.03(+0.50%) |
Aug 26, 2021 | 6.167 | 6.210 | 6.084 | 6.092 | 2,768,405 | -0.09(-1.47%) |
Aug 25, 2021 | 6.130 | 6.250 | 6.062 | 6.182 | 3,342,645 | +0.04(+0.61%) |
Aug 24, 2021 | 6.115 | 6.160 | 6.092 | 6.145 | 2,989,904 | +0.05(+0.74%) |
Aug 23, 2021 | 6.107 | 6.122 | 6.070 | 6.100 | 3,167,873 | +0.06(+1.00%) |
Aug 20, 2021 | 5.979 | 6.115 | 5.979 | 6.040 | 2,942,013 | +0.07(+1.13%) |
Aug 19, 2021 | 6.055 | 6.077 | 5.949 | 5.972 | 5,537,721 | -0.11(-1.85%) |
Aug 18, 2021 | 6.130 | 6.145 | 6.077 | 6.085 | 1,787,007 | -0.05(-0.74%) |
Aug 17, 2021 | 6.130 | 6.144 | 6.073 | 6.130 | 1,830,941 | -0.03(-0.49%) |
Aug 16, 2021 | 6.182 | 6.190 | 6.122 | 6.160 | 1,426,558 | -0.02(-0.36%) |
Aug 13, 2021 | 6.197 | 6.220 | 6.182 | 6.182 | 1,128,143 | -0.02(-0.36%) |
Aug 12, 2021 | 6.190 | 6.205 | 6.152 | 6.205 | 1,202,501 | +0.02(+0.37%) |
Aug 11, 2021 | 6.190 | 6.205 | 6.147 | 6.182 | 1,178,255 | +0.02(+0.24%) |
Aug 10, 2021 | 6.175 | 6.239 | 6.152 | 6.167 | 1,711,227 | +0.01(+0.12%) |
Aug 09, 2021 | 6.167 | 6.175 | 6.130 | 6.160 | 1,403,967 | +0.02(+0.24%) |
Aug 06, 2021 | 6.152 | 6.197 | 6.130 | 6.145 | 1,372,606 | +0.00(+0.00%) |
Aug 05, 2021 | 6.040 | 6.160 | 6.040 | 6.145 | 1,927,823 | +0.11(+1.74%) |
Aug 04, 2021 | 6.077 | 6.092 | 6.025 | 6.040 | 1,623,030 | -0.07(-1.11%) |
Aug 03, 2021 | 6.122 | 6.130 | 6.025 | 6.107 | 2,253,630 | +0.00(+0.00%) |
Aug 02, 2021 | 6.137 | 6.218 | 6.107 | 6.107 | 1,467,895 | +0.02(+0.25%) |
Jul 30, 2021 | 6.167 | 6.197 | 6.085 | 6.092 | 1,723,580 | -0.08(-1.22%) |
Jul 29, 2021 | 6.182 | 6.220 | 6.167 | 6.167 | 1,355,408 | -0.01(-0.12%) |
Jul 28, 2021 | 6.160 | 6.197 | 6.115 | 6.175 | 1,338,185 | +0.03(+0.49%) |
Jul 27, 2021 | 6.205 | 6.209 | 6.107 | 6.145 | 2,035,808 | -0.08(-1.21%) |
Jul 26, 2021 | 6.168 | 6.227 | 6.145 | 6.220 | 1,875,269 | +0.06(+0.97%) |
Jul 23, 2021 | 6.190 | 6.228 | 6.160 | 6.160 | 2,057,029 | +0.01(+0.12%) |
Jul 22, 2021 | 6.213 | 6.235 | 6.116 | 6.153 | 2,085,790 | -0.04(-0.60%) |
Jul 21, 2021 | 6.138 | 6.242 | 6.132 | 6.190 | 2,950,448 | +0.09(+1.47%) |
Jul 20, 2021 | 5.959 | 6.123 | 5.921 | 6.101 | 3,289,447 | +0.19(+3.29%) |
Jul 19, 2021 | 5.929 | 5.951 | 5.772 | 5.906 | 4,791,203 | -0.14(-2.35%) |
Jul 16, 2021 | 6.101 | 6.130 | 6.041 | 6.048 | 2,039,061 | -0.03(-0.49%) |
Jul 15, 2021 | 6.086 | 6.153 | 6.048 | 6.078 | 2,083,320 | -0.02(-0.37%) |
Jul 14, 2021 | 6.205 | 6.256 | 6.086 | 6.101 | 2,323,102 | -0.07(-1.09%) |
Jul 13, 2021 | 6.295 | 6.302 | 6.160 | 6.168 | 1,838,354 | -0.10(-1.55%) |
Jul 12, 2021 | 6.168 | 6.295 | 6.145 | 6.265 | 1,871,854 | +0.08(+1.33%) |
Jul 09, 2021 | 6.093 | 6.198 | 6.096 | 6.183 | 1,992,263 | +0.13(+2.22%) |
Jul 08, 2021 | 6.011 | 6.078 | 5.892 | 6.048 | 4,757,679 | -0.06(-0.98%) |
Jul 07, 2021 | 6.272 | 6.280 | 6.048 | 6.108 | 4,247,335 | -0.16(-2.50%) |
Jul 06, 2021 | 6.302 | 6.325 | 6.237 | 6.265 | 2,308,797 | -0.05(-0.83%) |
Jul 02, 2021 | 6.317 | 6.332 | 6.257 | 6.317 | 1,839,822 | +0.04(+0.59%) |