Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.095 | 5.494 | 5.012 | 5.271 | 102,709 | +0.21(+4.12%) |
Sep 29, 2021 | 5.179 | 5.244 | 5.012 | 5.063 | 91,343 | -0.10(-1.89%) |
Sep 28, 2021 | 5.207 | 5.281 | 5.105 | 5.160 | 36,566 | -0.07(-1.42%) |
Sep 27, 2021 | 5.188 | 5.364 | 5.114 | 5.234 | 39,166 | +0.03(+0.53%) |
Sep 24, 2021 | 5.216 | 5.336 | 5.142 | 5.207 | 57,069 | -0.07(-1.40%) |
Sep 23, 2021 | 5.188 | 5.364 | 5.123 | 5.281 | 56,623 | +0.16(+3.07%) |
Sep 22, 2021 | 5.049 | 5.188 | 4.882 | 5.123 | 61,959 | +0.16(+3.17%) |
Sep 21, 2021 | 4.892 | 5.074 | 4.892 | 4.966 | 71,184 | +0.10(+2.10%) |
Sep 20, 2021 | 5.373 | 5.373 | 4.864 | 4.864 | 306,191 | -0.68(-12.21%) |
Sep 17, 2021 | 5.651 | 5.661 | 5.438 | 5.540 | 80,657 | -0.08(-1.48%) |
Sep 16, 2021 | 5.614 | 5.679 | 5.554 | 5.623 | 22,481 | +0.01(+0.17%) |
Sep 15, 2021 | 5.494 | 5.698 | 5.475 | 5.614 | 70,890 | +0.07(+1.34%) |
Sep 14, 2021 | 5.688 | 5.744 | 5.485 | 5.540 | 59,510 | -0.13(-2.29%) |
Sep 13, 2021 | 5.707 | 5.781 | 5.475 | 5.670 | 48,698 | +0.02(+0.33%) |
Sep 10, 2021 | 5.809 | 5.809 | 5.614 | 5.651 | 46,033 | -0.13(-2.32%) |
Sep 09, 2021 | 5.804 | 5.908 | 5.786 | 5.786 | 46,170 | -0.06(-1.11%) |
Sep 08, 2021 | 6.054 | 6.137 | 5.739 | 5.850 | 47,485 | -0.17(-2.77%) |
Sep 07, 2021 | 6.341 | 6.369 | 5.906 | 6.017 | 127,752 | -0.28(-4.41%) |
Sep 03, 2021 | 6.036 | 6.341 | 6.036 | 6.295 | 107,687 | +0.29(+4.78%) |
Sep 02, 2021 | 5.887 | 6.147 | 5.850 | 6.008 | 89,519 | +0.13(+2.20%) |
Sep 01, 2021 | 5.869 | 5.971 | 5.795 | 5.878 | 54,530 | +0.03(+0.47%) |
Aug 31, 2021 | 5.850 | 6.049 | 5.799 | 5.850 | 90,663 | +0.03(+0.48%) |
Aug 30, 2021 | 5.841 | 5.924 | 5.739 | 5.823 | 53,654 | -0.01(-0.16%) |
Aug 27, 2021 | 5.665 | 5.869 | 5.628 | 5.832 | 46,650 | +0.20(+3.62%) |
Aug 26, 2021 | 5.823 | 5.860 | 5.600 | 5.628 | 105,950 | -0.22(-3.80%) |
Aug 25, 2021 | 5.841 | 5.971 | 5.786 | 5.850 | 67,887 | +0.00(+0.00%) |
Aug 24, 2021 | 5.573 | 5.878 | 5.573 | 5.850 | 138,761 | +0.28(+4.98%) |
Aug 23, 2021 | 5.425 | 5.647 | 5.387 | 5.573 | 69,427 | +0.20(+3.79%) |
Aug 20, 2021 | 5.415 | 5.517 | 5.323 | 5.369 | 107,971 | -0.06(-1.02%) |
Aug 19, 2021 | 5.286 | 5.425 | 5.230 | 5.425 | 60,561 | +0.07(+1.38%) |
Aug 18, 2021 | 5.388 | 5.480 | 5.286 | 5.351 | 114,357 | -0.06(-1.20%) |
Aug 17, 2021 | 5.637 | 5.637 | 5.369 | 5.415 | 201,835 | -0.19(-3.31%) |
Aug 16, 2021 | 5.869 | 5.907 | 5.582 | 5.600 | 87,504 | -0.25(-4.27%) |
Aug 13, 2021 | 6.017 | 6.026 | 5.786 | 5.850 | 76,360 | -0.12(-2.09%) |
Aug 12, 2021 | 6.086 | 6.086 | 5.911 | 5.975 | 45,569 | -0.11(-1.82%) |
Aug 11, 2021 | 5.920 | 6.105 | 5.781 | 6.086 | 72,297 | +0.17(+2.81%) |
Aug 10, 2021 | 6.031 | 6.170 | 5.790 | 5.920 | 170,839 | -0.08(-1.39%) |
Aug 09, 2021 | 5.605 | 6.059 | 5.559 | 6.003 | 387,554 | +0.43(+7.63%) |
Aug 06, 2021 | 5.476 | 5.605 | 5.476 | 5.578 | 88,663 | +0.07(+1.34%) |
Aug 05, 2021 | 5.513 | 5.615 | 5.476 | 5.504 | 77,516 | -0.02(-0.34%) |
Aug 04, 2021 | 5.504 | 5.587 | 5.402 | 5.522 | 72,191 | +0.02(+0.34%) |
Aug 03, 2021 | 5.485 | 5.513 | 5.337 | 5.504 | 51,607 | +0.00(+0.00%) |
Aug 02, 2021 | 5.439 | 5.578 | 5.402 | 5.504 | 65,023 | +0.14(+2.59%) |
Jul 30, 2021 | 5.374 | 5.448 | 5.291 | 5.365 | 45,719 | -0.04(-0.68%) |
Jul 29, 2021 | 5.550 | 5.633 | 5.383 | 5.402 | 86,064 | -0.09(-1.68%) |
Jul 28, 2021 | 5.291 | 5.591 | 5.291 | 5.494 | 145,370 | +0.22(+4.21%) |
Jul 27, 2021 | 5.309 | 5.309 | 5.161 | 5.272 | 72,711 | -0.07(-1.38%) |
Jul 26, 2021 | 5.319 | 5.412 | 5.189 | 5.346 | 155,556 | +0.17(+3.21%) |
Jul 23, 2021 | 5.254 | 5.272 | 5.124 | 5.180 | 48,287 | -0.06(-1.23%) |
Jul 22, 2021 | 5.291 | 5.338 | 5.152 | 5.245 | 84,144 | -0.02(-0.35%) |
Jul 21, 2021 | 5.087 | 5.402 | 5.042 | 5.263 | 113,173 | +0.28(+5.57%) |
Jul 20, 2021 | 4.921 | 5.087 | 4.791 | 4.986 | 149,675 | +0.05(+0.94%) |
Jul 19, 2021 | 5.180 | 5.180 | 4.902 | 4.939 | 224,394 | -0.31(-5.99%) |
Jul 16, 2021 | 5.448 | 5.457 | 5.239 | 5.254 | 176,845 | -0.19(-3.57%) |
Jul 15, 2021 | 5.374 | 5.448 | 5.254 | 5.448 | 134,543 | +0.06(+1.20%) |
Jul 14, 2021 | 5.615 | 5.615 | 5.319 | 5.383 | 304,528 | -0.13(-2.35%) |
Jul 13, 2021 | 5.568 | 6.059 | 5.510 | 5.513 | 688,618 | -0.09(-1.65%) |
Jul 12, 2021 | 5.541 | 5.661 | 5.496 | 5.605 | 55,839 | +0.06(+1.17%) |
Jul 09, 2021 | 5.531 | 5.624 | 5.457 | 5.541 | 132,584 | +0.05(+0.93%) |
Jul 08, 2021 | 5.268 | 5.582 | 5.268 | 5.490 | 118,226 | -0.05(-0.83%) |
Jul 07, 2021 | 5.832 | 5.869 | 5.527 | 5.536 | 130,732 | -0.30(-5.07%) |
Jul 06, 2021 | 5.665 | 5.887 | 5.545 | 5.832 | 182,729 | +0.18(+3.27%) |
Jul 02, 2021 | 5.721 | 5.721 | 5.591 | 5.647 | 83,393 | -0.09(-1.61%) |