Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.977 | 5.900 | 4.950 | 5.827 | 255,407 | +0.90(+18.38%) |
Sep 29, 2021 | 4.932 | 4.932 | 4.862 | 4.923 | 13,892 | +0.05(+0.93%) |
Sep 28, 2021 | 4.977 | 4.977 | 4.642 | 4.877 | 40,942 | -0.04(-0.74%) |
Sep 27, 2021 | 4.977 | 4.977 | 4.904 | 4.914 | 38,376 | +0.01(+0.18%) |
Sep 24, 2021 | 4.714 | 4.932 | 4.615 | 4.904 | 146,465 | +0.20(+4.23%) |
Sep 23, 2021 | 4.669 | 4.705 | 4.615 | 4.705 | 14,021 | +0.01(+0.19%) |
Sep 22, 2021 | 4.597 | 4.705 | 4.597 | 4.696 | 3,760 | +0.04(+0.78%) |
Sep 21, 2021 | 4.651 | 4.705 | 4.651 | 4.660 | 35,903 | -0.02(-0.39%) |
Sep 20, 2021 | 4.588 | 4.705 | 4.443 | 4.678 | 13,758 | +0.02(+0.39%) |
Sep 17, 2021 | 4.561 | 4.705 | 4.415 | 4.660 | 161,384 | +0.14(+3.00%) |
Sep 16, 2021 | 4.660 | 4.705 | 4.398 | 4.524 | 61,842 | -0.16(-3.47%) |
Sep 15, 2021 | 4.696 | 4.705 | 4.633 | 4.687 | 47,438 | -0.01(-0.19%) |
Sep 14, 2021 | 4.705 | 4.705 | 4.692 | 4.696 | 31,664 | +0.01(+0.19%) |
Sep 13, 2021 | 4.615 | 4.705 | 4.583 | 4.687 | 20,165 | -0.02(-0.38%) |
Sep 10, 2021 | 4.705 | 4.705 | 4.687 | 4.705 | 12,671 | +0.00(+0.00%) |
Sep 09, 2021 | 4.633 | 4.705 | 4.615 | 4.705 | 77,522 | +0.09(+1.96%) |
Sep 08, 2021 | 4.561 | 4.646 | 4.515 | 4.615 | 23,006 | +0.01(+0.20%) |
Sep 07, 2021 | 4.533 | 4.687 | 4.533 | 4.606 | 20,247 | +0.12(+2.62%) |
Sep 03, 2021 | 4.527 | 4.601 | 4.398 | 4.488 | 25,737 | -0.05(-1.00%) |
Sep 02, 2021 | 4.651 | 4.651 | 4.516 | 4.533 | 20,809 | -0.08(-1.76%) |
Sep 01, 2021 | 4.660 | 4.687 | 4.524 | 4.615 | 12,614 | -0.01(-0.20%) |
Aug 31, 2021 | 4.588 | 4.705 | 4.561 | 4.624 | 15,776 | +0.03(+0.59%) |
Aug 30, 2021 | 4.638 | 4.647 | 4.597 | 4.597 | 5,268 | -0.02(-0.39%) |
Aug 27, 2021 | 4.642 | 4.660 | 4.606 | 4.615 | 27,819 | +0.00(+0.00%) |
Aug 26, 2021 | 4.556 | 4.616 | 4.552 | 4.615 | 29,355 | +0.05(+1.19%) |
Aug 25, 2021 | 4.570 | 4.642 | 4.561 | 4.561 | 17,808 | -0.04(-0.79%) |
Aug 24, 2021 | 4.433 | 4.685 | 4.425 | 4.597 | 18,479 | +0.24(+5.39%) |
Aug 23, 2021 | 4.253 | 4.434 | 4.253 | 4.362 | 23,977 | +0.08(+1.90%) |
Aug 20, 2021 | 4.262 | 4.297 | 4.253 | 4.280 | 28,771 | +0.02(+0.42%) |
Aug 19, 2021 | 4.389 | 4.446 | 4.253 | 4.262 | 29,987 | -0.20(-4.46%) |
Aug 18, 2021 | 4.343 | 4.463 | 4.298 | 4.461 | 49,278 | +0.11(+2.60%) |
Aug 17, 2021 | 4.316 | 4.452 | 4.316 | 4.348 | 25,476 | -0.00(-0.10%) |
Aug 16, 2021 | 4.488 | 4.488 | 4.316 | 4.352 | 64,746 | -0.21(-4.56%) |
Aug 13, 2021 | 4.642 | 4.642 | 4.561 | 4.561 | 41,702 | -0.14(-2.89%) |
Aug 12, 2021 | 4.705 | 4.705 | 4.615 | 4.696 | 43,542 | -0.01(-0.19%) |
Aug 11, 2021 | 4.524 | 4.705 | 4.488 | 4.705 | 72,461 | +0.31(+7.00%) |
Aug 10, 2021 | 4.298 | 4.461 | 4.253 | 4.398 | 44,844 | +0.09(+2.10%) |
Aug 09, 2021 | 4.470 | 4.570 | 4.171 | 4.307 | 79,613 | -0.25(-5.56%) |
Aug 06, 2021 | 4.513 | 4.592 | 4.488 | 4.561 | 32,891 | +0.01(+0.20%) |
Aug 05, 2021 | 4.479 | 4.642 | 4.470 | 4.552 | 62,797 | +0.07(+1.62%) |
Aug 04, 2021 | 4.524 | 4.524 | 4.470 | 4.479 | 13,291 | -0.08(-1.79%) |
Aug 03, 2021 | 4.479 | 4.561 | 4.325 | 4.561 | 50,165 | +0.10(+2.23%) |
Aug 02, 2021 | 4.543 | 4.633 | 4.434 | 4.461 | 42,011 | -0.13(-2.76%) |
Jul 30, 2021 | 4.579 | 4.651 | 4.579 | 4.588 | 9,864 | -0.04(-0.78%) |
Jul 29, 2021 | 4.493 | 4.696 | 4.493 | 4.624 | 22,774 | +0.12(+2.77%) |
Jul 28, 2021 | 4.506 | 4.606 | 4.461 | 4.499 | 40,334 | -0.09(-1.93%) |
Jul 27, 2021 | 4.524 | 4.588 | 4.428 | 4.588 | 21,752 | +0.04(+0.80%) |
Jul 26, 2021 | 4.624 | 4.642 | 4.552 | 4.552 | 44,435 | -0.08(-1.76%) |
Jul 23, 2021 | 4.669 | 4.669 | 4.588 | 4.633 | 27,718 | -0.03(-0.58%) |
Jul 22, 2021 | 4.633 | 4.663 | 4.633 | 4.660 | 53,206 | +0.02(+0.39%) |
Jul 21, 2021 | 4.588 | 4.660 | 4.588 | 4.642 | 27,833 | +0.05(+1.18%) |
Jul 20, 2021 | 4.678 | 4.710 | 4.588 | 4.588 | 60,597 | -0.07(-1.55%) |
Jul 19, 2021 | 4.615 | 4.660 | 4.570 | 4.660 | 66,830 | +0.04(+0.78%) |
Jul 16, 2021 | 4.588 | 4.669 | 4.380 | 4.624 | 83,104 | +0.04(+0.79%) |
Jul 15, 2021 | 4.678 | 4.692 | 4.543 | 4.588 | 48,940 | -0.08(-1.74%) |
Jul 14, 2021 | 4.597 | 4.778 | 4.597 | 4.669 | 82,495 | +0.05(+1.18%) |
Jul 13, 2021 | 4.615 | 4.651 | 4.524 | 4.615 | 16,748 | +0.01(+0.20%) |
Jul 12, 2021 | 4.615 | 4.615 | 4.452 | 4.606 | 78,833 | +0.00(+0.00%) |
Jul 09, 2021 | 4.651 | 4.651 | 4.568 | 4.606 | 33,143 | -0.01(-0.20%) |
Jul 08, 2021 | 4.606 | 4.615 | 4.524 | 4.615 | 54,296 | +0.01(+0.12%) |
Jul 07, 2021 | 4.615 | 4.628 | 4.584 | 4.609 | 48,411 | -0.01(-0.12%) |
Jul 06, 2021 | 4.660 | 4.660 | 4.543 | 4.615 | 93,939 | +0.05(+0.99%) |
Jul 02, 2021 | 4.434 | 4.570 | 4.434 | 4.570 | 86,367 | +0.03(+0.60%) |