Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.800 | 4.100 | 3.660 | 4.060 | 218,221 | +0.30(+7.98%) |
Sep 29, 2021 | 4.000 | 4.075 | 3.720 | 3.760 | 265,719 | -0.23(-5.76%) |
Sep 28, 2021 | 4.230 | 4.260 | 3.951 | 3.990 | 193,808 | -0.24(-5.67%) |
Sep 27, 2021 | 4.440 | 4.440 | 4.050 | 4.230 | 490,369 | -0.24(-5.37%) |
Sep 24, 2021 | 4.340 | 4.510 | 4.240 | 4.470 | 183,796 | +0.08(+1.82%) |
Sep 23, 2021 | 4.030 | 4.410 | 4.030 | 4.390 | 184,146 | +0.31(+7.60%) |
Sep 22, 2021 | 4.050 | 4.149 | 4.020 | 4.080 | 79,673 | -0.01(-0.24%) |
Sep 21, 2021 | 4.070 | 4.250 | 4.010 | 4.090 | 152,093 | +0.05(+1.24%) |
Sep 20, 2021 | 4.130 | 4.280 | 3.970 | 4.040 | 170,795 | -0.27(-6.26%) |
Sep 17, 2021 | 4.150 | 4.310 | 4.000 | 4.310 | 664,269 | +0.27(+6.68%) |
Sep 16, 2021 | 4.180 | 4.175 | 3.980 | 4.040 | 233,778 | -0.11(-2.65%) |
Sep 15, 2021 | 4.080 | 4.240 | 4.000 | 4.150 | 127,232 | +0.10(+2.47%) |
Sep 14, 2021 | 4.140 | 4.170 | 4.000 | 4.050 | 203,553 | -0.01(-0.25%) |
Sep 13, 2021 | 4.260 | 4.260 | 3.940 | 4.060 | 417,259 | -0.20(-4.69%) |
Sep 10, 2021 | 4.560 | 4.582 | 4.250 | 4.260 | 194,811 | -0.30(-6.58%) |
Sep 09, 2021 | 5.050 | 5.100 | 4.440 | 4.560 | 487,424 | -0.46(-9.16%) |
Sep 08, 2021 | 4.440 | 5.030 | 4.360 | 5.020 | 1,752,515 | +0.55(+12.30%) |
Sep 07, 2021 | 4.500 | 4.500 | 4.300 | 4.470 | 81,313 | +0.00(+0.00%) |
Sep 03, 2021 | 4.510 | 4.580 | 4.400 | 4.470 | 108,467 | -0.08(-1.76%) |
Sep 02, 2021 | 4.410 | 4.700 | 4.360 | 4.550 | 192,463 | +0.09(+2.02%) |
Sep 01, 2021 | 4.450 | 4.690 | 4.430 | 4.460 | 149,404 | -0.04(-0.89%) |
Aug 31, 2021 | 4.360 | 4.550 | 4.340 | 4.500 | 152,060 | +0.05(+1.12%) |
Aug 30, 2021 | 4.310 | 4.500 | 4.230 | 4.450 | 159,996 | +0.10(+2.30%) |
Aug 27, 2021 | 4.350 | 4.570 | 4.310 | 4.350 | 209,876 | +0.00(+0.00%) |
Aug 26, 2021 | 4.600 | 4.700 | 4.230 | 4.350 | 347,277 | -0.41(-8.61%) |
Aug 25, 2021 | 4.650 | 4.770 | 4.530 | 4.760 | 258,359 | +0.06(+1.28%) |
Aug 24, 2021 | 4.510 | 4.750 | 4.360 | 4.700 | 480,390 | +0.32(+7.31%) |
Aug 23, 2021 | 4.150 | 4.420 | 4.140 | 4.380 | 223,734 | +0.23(+5.54%) |
Aug 20, 2021 | 4.150 | 4.340 | 4.080 | 4.150 | 196,276 | -0.05(-1.19%) |
Aug 19, 2021 | 4.410 | 4.480 | 4.150 | 4.200 | 240,668 | -0.28(-6.25%) |
Aug 18, 2021 | 4.570 | 4.571 | 4.380 | 4.480 | 168,282 | -0.05(-1.10%) |
Aug 17, 2021 | 4.690 | 4.840 | 4.493 | 4.530 | 146,650 | -0.16(-3.41%) |
Aug 16, 2021 | 4.510 | 5.280 | 4.510 | 4.690 | 846,498 | +0.03(+0.64%) |
Aug 13, 2021 | 4.320 | 5.030 | 4.320 | 4.660 | 511,425 | +0.13(+2.87%) |
Aug 12, 2021 | 4.460 | 4.750 | 4.320 | 4.530 | 294,774 | -0.05(-1.09%) |
Aug 11, 2021 | 4.390 | 4.600 | 4.260 | 4.580 | 342,523 | +0.14(+3.15%) |
Aug 10, 2021 | 4.700 | 4.750 | 4.350 | 4.440 | 258,836 | -0.18(-3.90%) |
Aug 09, 2021 | 4.320 | 4.790 | 4.265 | 4.620 | 379,450 | +0.28(+6.45%) |
Aug 06, 2021 | 4.520 | 4.820 | 4.330 | 4.340 | 592,486 | -0.36(-7.66%) |
Aug 05, 2021 | 4.180 | 4.750 | 4.171 | 4.700 | 847,939 | +0.41(+9.56%) |
Aug 04, 2021 | 4.100 | 4.710 | 4.100 | 4.290 | 653,269 | -0.01(-0.23%) |
Aug 03, 2021 | 4.440 | 4.600 | 4.180 | 4.300 | 626,103 | -0.19(-4.23%) |
Aug 02, 2021 | 4.450 | 4.540 | 3.970 | 4.490 | 1,067,092 | -0.05(-1.10%) |
Jul 30, 2021 | 4.350 | 4.740 | 4.350 | 4.540 | 754,958 | +0.07(+1.57%) |
Jul 29, 2021 | 4.920 | 5.500 | 4.430 | 4.470 | 3,161,523 | -0.54(-10.78%) |
Jul 28, 2021 | 4.460 | 5.090 | 4.310 | 5.010 | 6,018,186 | -0.13(-2.53%) |
Jul 27, 2021 | 3.350 | 7.250 | 3.350 | 5.140 | 78,137,520 | +1.76(+52.07%) |
Jul 26, 2021 | 3.760 | 3.760 | 3.330 | 3.380 | 494,984 | -0.49(-12.66%) |
Jul 23, 2021 | 4.130 | 4.220 | 3.800 | 3.870 | 373,732 | -0.26(-6.30%) |
Jul 22, 2021 | 4.170 | 4.350 | 4.020 | 4.130 | 420,286 | -0.08(-1.90%) |
Jul 21, 2021 | 4.060 | 4.250 | 3.885 | 4.210 | 792,233 | -0.05(-1.17%) |
Jul 20, 2021 | 5.060 | 5.090 | 4.020 | 4.260 | 2,682,972 | -4.24(-49.88%) |
Jul 19, 2021 | 9.520 | 9.650 | 7.880 | 8.500 | 655,524 | -1.50(-15.00%) |
Jul 16, 2021 | 9.320 | 10.88 | 9.010 | 10.00 | 838,742 | +0.71(+7.64%) |
Jul 15, 2021 | 8.930 | 9.540 | 8.610 | 9.290 | 427,681 | +0.32(+3.57%) |
Jul 14, 2021 | 9.320 | 10.28 | 8.880 | 8.970 | 611,560 | -0.33(-3.55%) |
Jul 13, 2021 | 9.830 | 9.880 | 9.000 | 9.300 | 646,903 | -0.72(-7.19%) |
Jul 12, 2021 | 11.01 | 11.06 | 9.620 | 10.02 | 613,838 | -1.22(-10.85%) |
Jul 09, 2021 | 11.61 | 11.88 | 11.20 | 11.24 | 115,149 | -0.46(-3.93%) |
Jul 08, 2021 | 11.70 | 12.13 | 11.27 | 11.70 | 381,735 | -0.46(-3.78%) |
Jul 07, 2021 | 13.65 | 13.65 | 11.57 | 12.16 | 267,666 | -1.45(-10.65%) |
Jul 06, 2021 | 13.14 | 13.95 | 13.14 | 13.61 | 110,623 | +0.18(+1.34%) |
Jul 02, 2021 | 14.36 | 14.58 | 13.32 | 13.43 | 125,034 | -1.37(-9.26%) |