Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.070 | 5.210 | 4.980 | 5.150 | 88,171 | +0.06(+1.18%) |
Sep 29, 2021 | 5.230 | 5.320 | 5.051 | 5.090 | 133,388 | -0.17(-3.23%) |
Sep 28, 2021 | 5.400 | 5.400 | 5.180 | 5.260 | 103,635 | -0.12(-2.23%) |
Sep 27, 2021 | 5.300 | 5.490 | 5.220 | 5.380 | 214,905 | +0.05(+0.94%) |
Sep 24, 2021 | 5.290 | 5.370 | 5.200 | 5.330 | 207,358 | -0.03(-0.56%) |
Sep 23, 2021 | 5.300 | 5.360 | 5.191 | 5.360 | 172,376 | +0.09(+1.71%) |
Sep 22, 2021 | 5.220 | 5.320 | 5.150 | 5.270 | 184,156 | +0.05(+0.96%) |
Sep 21, 2021 | 5.120 | 5.230 | 4.970 | 5.220 | 403,765 | +0.10(+1.95%) |
Sep 20, 2021 | 5.010 | 5.233 | 4.850 | 5.120 | 545,257 | -0.07(-1.35%) |
Sep 17, 2021 | 5.160 | 5.240 | 4.962 | 5.190 | 792,990 | -0.02(-0.38%) |
Sep 16, 2021 | 4.860 | 5.220 | 4.740 | 5.210 | 457,191 | +0.30(+6.11%) |
Sep 15, 2021 | 4.590 | 4.910 | 4.550 | 4.910 | 789,421 | +0.49(+11.09%) |
Sep 14, 2021 | 4.560 | 4.750 | 4.390 | 4.420 | 246,903 | -0.20(-4.33%) |
Sep 13, 2021 | 4.960 | 4.960 | 4.600 | 4.620 | 256,493 | -0.32(-6.48%) |
Sep 10, 2021 | 4.900 | 5.020 | 4.825 | 4.940 | 193,722 | +0.05(+1.02%) |
Sep 09, 2021 | 4.710 | 5.015 | 4.671 | 4.890 | 230,710 | +0.19(+4.04%) |
Sep 08, 2021 | 4.850 | 4.780 | 4.554 | 4.700 | 184,132 | -0.08(-1.67%) |
Sep 07, 2021 | 4.500 | 4.901 | 4.500 | 4.780 | 620,009 | +0.43(+9.89%) |
Sep 03, 2021 | 4.540 | 4.610 | 4.350 | 4.350 | 171,502 | -0.22(-4.81%) |
Sep 02, 2021 | 4.500 | 4.610 | 4.360 | 4.570 | 151,271 | +0.08(+1.78%) |
Sep 01, 2021 | 4.470 | 4.580 | 4.430 | 4.490 | 86,891 | +0.04(+0.90%) |
Aug 31, 2021 | 4.310 | 4.540 | 4.250 | 4.450 | 122,654 | +0.08(+1.83%) |
Aug 30, 2021 | 4.560 | 4.570 | 4.291 | 4.370 | 232,683 | -0.19(-4.17%) |
Aug 27, 2021 | 4.440 | 4.655 | 4.395 | 4.560 | 128,701 | +0.14(+3.17%) |
Aug 26, 2021 | 4.460 | 4.590 | 4.400 | 4.420 | 266,124 | -0.03(-0.67%) |
Aug 25, 2021 | 4.470 | 4.620 | 4.330 | 4.450 | 164,536 | -0.03(-0.67%) |
Aug 24, 2021 | 4.440 | 4.500 | 4.260 | 4.480 | 151,942 | +0.07(+1.59%) |
Aug 23, 2021 | 4.340 | 4.490 | 4.210 | 4.410 | 297,306 | +0.26(+6.27%) |
Aug 20, 2021 | 4.150 | 4.350 | 4.150 | 4.150 | 113,749 | +0.01(+0.24%) |
Aug 19, 2021 | 4.420 | 4.490 | 4.090 | 4.140 | 293,098 | -0.38(-8.41%) |
Aug 18, 2021 | 4.210 | 4.670 | 4.020 | 4.520 | 418,387 | +0.28(+6.60%) |
Aug 17, 2021 | 4.220 | 4.300 | 4.120 | 4.240 | 201,116 | -0.02(-0.47%) |
Aug 16, 2021 | 4.490 | 4.490 | 4.240 | 4.260 | 251,137 | -0.29(-6.37%) |
Aug 13, 2021 | 4.700 | 4.800 | 4.490 | 4.550 | 232,641 | -0.20(-4.21%) |
Aug 12, 2021 | 4.770 | 5.150 | 4.570 | 4.750 | 728,448 | -0.22(-4.43%) |
Aug 11, 2021 | 4.880 | 5.010 | 4.750 | 4.970 | 253,796 | +0.08(+1.64%) |
Aug 10, 2021 | 4.900 | 4.940 | 4.750 | 4.890 | 212,106 | -0.01(-0.20%) |
Aug 09, 2021 | 4.920 | 5.040 | 4.810 | 4.900 | 516,822 | -0.05(-1.01%) |
Aug 06, 2021 | 4.930 | 5.270 | 4.740 | 4.950 | 3,015,160 | +0.27(+5.77%) |
Aug 05, 2021 | 4.390 | 4.720 | 4.360 | 4.680 | 1,886,033 | +0.27(+6.12%) |
Aug 04, 2021 | 4.670 | 4.770 | 4.380 | 4.410 | 263,508 | -0.26(-5.57%) |
Aug 03, 2021 | 4.460 | 4.750 | 4.400 | 4.670 | 351,503 | +0.18(+4.01%) |
Aug 02, 2021 | 4.240 | 4.525 | 4.170 | 4.490 | 190,521 | +0.29(+6.90%) |
Jul 30, 2021 | 4.330 | 4.370 | 4.200 | 4.200 | 142,369 | -0.11(-2.55%) |
Jul 29, 2021 | 4.420 | 4.444 | 4.300 | 4.310 | 144,826 | -0.11(-2.49%) |
Jul 28, 2021 | 4.260 | 4.460 | 4.220 | 4.420 | 185,476 | +0.15(+3.51%) |
Jul 27, 2021 | 4.260 | 4.300 | 4.120 | 4.270 | 141,285 | +0.04(+0.95%) |
Jul 26, 2021 | 4.140 | 4.320 | 4.110 | 4.230 | 369,926 | +0.05(+1.20%) |
Jul 23, 2021 | 4.540 | 4.540 | 4.150 | 4.180 | 401,010 | -0.27(-6.07%) |
Jul 22, 2021 | 4.240 | 4.480 | 4.140 | 4.450 | 514,230 | +0.21(+4.95%) |
Jul 21, 2021 | 4.120 | 4.310 | 4.080 | 4.240 | 430,364 | +0.21(+5.21%) |
Jul 20, 2021 | 3.930 | 4.050 | 3.840 | 4.030 | 345,208 | +0.19(+4.95%) |
Jul 19, 2021 | 3.900 | 3.974 | 3.820 | 3.840 | 334,840 | -0.18(-4.48%) |
Jul 16, 2021 | 3.940 | 4.199 | 3.850 | 4.020 | 356,460 | +0.05(+1.26%) |
Jul 15, 2021 | 4.080 | 4.120 | 3.851 | 3.970 | 607,441 | -0.11(-2.70%) |
Jul 14, 2021 | 4.260 | 4.332 | 4.050 | 4.080 | 351,720 | -0.12(-2.86%) |
Jul 13, 2021 | 4.300 | 4.400 | 4.170 | 4.200 | 303,016 | -0.14(-3.23%) |
Jul 12, 2021 | 4.600 | 4.660 | 4.280 | 4.340 | 465,290 | -0.28(-6.06%) |
Jul 09, 2021 | 4.430 | 4.660 | 4.310 | 4.620 | 489,032 | +0.14(+3.12%) |
Jul 08, 2021 | 4.330 | 4.480 | 4.300 | 4.480 | 413,859 | +0.00(+0.00%) |
Jul 07, 2021 | 4.590 | 4.730 | 4.130 | 4.480 | 1,680,279 | -0.03(-0.67%) |
Jul 06, 2021 | 4.800 | 4.830 | 4.470 | 4.510 | 1,060,164 | -0.39(-7.96%) |
Jul 02, 2021 | 5.300 | 5.360 | 4.828 | 4.900 | 1,597,610 | -0.47(-8.75%) |