Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.220 | 5.220 | 4.990 | 5.120 | 768,107 | -0.01(-0.19%) |
Sep 29, 2021 | 5.270 | 5.305 | 5.110 | 5.130 | 632,326 | -0.11(-2.10%) |
Sep 28, 2021 | 5.400 | 5.470 | 5.220 | 5.240 | 531,111 | -0.19(-3.50%) |
Sep 27, 2021 | 5.350 | 5.500 | 5.300 | 5.430 | 490,955 | +0.10(+1.88%) |
Sep 24, 2021 | 5.460 | 5.500 | 5.300 | 5.330 | 478,361 | -0.14(-2.56%) |
Sep 23, 2021 | 5.480 | 5.480 | 5.310 | 5.470 | 611,955 | +0.03(+0.55%) |
Sep 22, 2021 | 5.560 | 5.560 | 5.430 | 5.440 | 285,455 | -0.07(-1.27%) |
Sep 21, 2021 | 5.400 | 5.580 | 5.400 | 5.510 | 454,716 | +0.02(+0.36%) |
Sep 20, 2021 | 5.630 | 5.650 | 5.415 | 5.490 | 700,236 | -0.24(-4.19%) |
Sep 17, 2021 | 5.450 | 5.750 | 5.280 | 5.730 | 2,435,330 | +0.32(+5.91%) |
Sep 16, 2021 | 5.400 | 5.420 | 5.140 | 5.410 | 510,116 | +0.03(+0.56%) |
Sep 15, 2021 | 5.350 | 5.445 | 5.260 | 5.380 | 694,679 | +0.01(+0.19%) |
Sep 14, 2021 | 5.550 | 5.595 | 5.330 | 5.370 | 816,710 | -0.15(-2.72%) |
Sep 13, 2021 | 5.460 | 5.720 | 5.350 | 5.520 | 1,217,689 | +0.08(+1.47%) |
Sep 10, 2021 | 5.730 | 5.730 | 5.380 | 5.440 | 922,654 | -0.24(-4.23%) |
Sep 09, 2021 | 5.660 | 5.800 | 5.550 | 5.680 | 1,006,027 | +0.07(+1.25%) |
Sep 08, 2021 | 5.710 | 5.775 | 5.497 | 5.610 | 973,853 | -0.11(-1.92%) |
Sep 07, 2021 | 5.570 | 5.730 | 5.530 | 5.720 | 1,331,616 | +0.17(+3.06%) |
Sep 03, 2021 | 5.510 | 5.570 | 5.415 | 5.550 | 898,524 | +0.00(+0.00%) |
Sep 02, 2021 | 5.330 | 5.570 | 5.330 | 5.550 | 1,024,311 | +0.19(+3.54%) |
Sep 01, 2021 | 5.150 | 5.375 | 5.150 | 5.360 | 1,416,004 | +0.20(+3.88%) |
Aug 31, 2021 | 4.990 | 5.215 | 4.971 | 5.160 | 735,696 | +0.19(+3.82%) |
Aug 30, 2021 | 4.980 | 5.180 | 4.940 | 4.970 | 982,353 | -0.03(-0.60%) |
Aug 27, 2021 | 4.880 | 5.080 | 4.815 | 5.000 | 974,202 | +0.14(+2.88%) |
Aug 26, 2021 | 4.940 | 5.060 | 4.850 | 4.860 | 760,929 | -0.12(-2.41%) |
Aug 25, 2021 | 4.900 | 5.070 | 4.820 | 4.980 | 709,541 | +0.08(+1.63%) |
Aug 24, 2021 | 5.060 | 5.060 | 4.835 | 4.900 | 818,144 | -0.18(-3.54%) |
Aug 23, 2021 | 4.910 | 5.120 | 4.850 | 5.080 | 879,812 | +0.22(+4.53%) |
Aug 20, 2021 | 4.840 | 4.960 | 4.720 | 4.860 | 837,041 | +0.04(+0.83%) |
Aug 19, 2021 | 5.070 | 5.090 | 4.810 | 4.820 | 1,813,555 | -0.28(-5.49%) |
Aug 18, 2021 | 5.350 | 5.350 | 5.090 | 5.100 | 1,178,401 | -0.26(-4.85%) |
Aug 17, 2021 | 5.280 | 5.380 | 5.190 | 5.360 | 906,118 | +0.05(+0.94%) |
Aug 16, 2021 | 5.450 | 5.470 | 5.285 | 5.310 | 1,107,051 | -0.09(-1.67%) |
Aug 13, 2021 | 5.470 | 5.570 | 5.350 | 5.400 | 1,522,141 | -0.02(-0.37%) |
Aug 12, 2021 | 5.520 | 5.530 | 5.400 | 5.420 | 1,596,425 | -0.06(-1.09%) |
Aug 11, 2021 | 5.500 | 5.580 | 5.410 | 5.480 | 1,373,876 | -0.02(-0.36%) |
Aug 10, 2021 | 5.830 | 5.834 | 5.500 | 5.500 | 2,106,545 | -0.36(-6.14%) |
Aug 09, 2021 | 5.630 | 6.150 | 5.600 | 5.860 | 4,399,425 | -0.61(-9.43%) |
Aug 06, 2021 | 6.670 | 6.670 | 6.370 | 6.470 | 1,441,894 | -0.12(-1.82%) |
Aug 05, 2021 | 6.440 | 6.660 | 6.400 | 6.590 | 1,593,451 | +0.13(+2.01%) |
Aug 04, 2021 | 6.490 | 6.620 | 6.390 | 6.460 | 571,264 | -0.10(-1.52%) |
Aug 03, 2021 | 6.520 | 6.590 | 6.310 | 6.560 | 1,262,226 | +0.04(+0.61%) |
Aug 02, 2021 | 6.710 | 6.763 | 6.510 | 6.520 | 1,421,454 | -0.11(-1.66%) |
Jul 30, 2021 | 6.680 | 6.890 | 6.600 | 6.630 | 473,661 | -0.13(-1.92%) |
Jul 29, 2021 | 6.930 | 7.010 | 6.730 | 6.760 | 685,700 | -0.16(-2.31%) |
Jul 28, 2021 | 6.700 | 6.946 | 6.680 | 6.920 | 560,146 | +0.25(+3.75%) |
Jul 27, 2021 | 6.780 | 6.810 | 6.490 | 6.670 | 953,665 | +0.04(+0.60%) |
Jul 26, 2021 | 6.940 | 7.000 | 6.620 | 6.630 | 1,049,515 | -0.33(-4.74%) |
Jul 23, 2021 | 7.060 | 7.320 | 6.900 | 6.960 | 495,817 | -0.12(-1.69%) |
Jul 22, 2021 | 7.250 | 7.395 | 7.070 | 7.080 | 528,759 | -0.28(-3.80%) |
Jul 21, 2021 | 7.470 | 7.470 | 7.150 | 7.360 | 513,678 | -0.12(-1.60%) |
Jul 20, 2021 | 7.170 | 7.590 | 7.170 | 7.480 | 1,199,103 | +0.28(+3.89%) |
Jul 19, 2021 | 7.095 | 7.270 | 6.995 | 7.200 | 1,850,695 | -0.05(-0.69%) |
Jul 16, 2021 | 7.290 | 7.460 | 7.150 | 7.250 | 903,757 | +0.05(+0.69%) |
Jul 15, 2021 | 7.260 | 7.350 | 6.970 | 7.200 | 1,173,828 | -0.09(-1.23%) |
Jul 14, 2021 | 7.590 | 7.590 | 7.290 | 7.290 | 560,796 | -0.23(-3.06%) |
Jul 13, 2021 | 7.610 | 7.660 | 7.460 | 7.520 | 497,766 | -0.15(-1.96%) |
Jul 12, 2021 | 7.710 | 7.794 | 7.550 | 7.670 | 540,912 | -0.06(-0.78%) |
Jul 09, 2021 | 7.670 | 7.740 | 7.540 | 7.730 | 641,813 | +0.06(+0.78%) |
Jul 08, 2021 | 7.370 | 7.790 | 7.310 | 7.670 | 1,317,425 | +0.19(+2.54%) |
Jul 07, 2021 | 7.560 | 7.660 | 7.330 | 7.480 | 1,605,555 | -0.15(-1.97%) |
Jul 06, 2021 | 7.900 | 7.935 | 7.530 | 7.630 | 1,673,337 | -0.33(-4.15%) |
Jul 02, 2021 | 8.430 | 8.430 | 7.950 | 7.960 | 730,124 | -0.50(-5.91%) |