Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.250 | 5.250 | 4.890 | 5.080 | 176,843 | -0.16(-3.05%) |
Sep 29, 2021 | 5.120 | 5.320 | 4.800 | 5.240 | 493,621 | +0.23(+4.59%) |
Sep 28, 2021 | 5.130 | 5.210 | 4.910 | 5.010 | 111,219 | -0.12(-2.34%) |
Sep 27, 2021 | 5.140 | 5.300 | 5.030 | 5.130 | 105,250 | +0.03(+0.59%) |
Sep 24, 2021 | 5.000 | 5.280 | 4.990 | 5.100 | 224,675 | +0.02(+0.39%) |
Sep 23, 2021 | 4.840 | 5.100 | 4.750 | 5.080 | 129,806 | +0.29(+6.05%) |
Sep 22, 2021 | 4.670 | 4.950 | 4.550 | 4.790 | 352,481 | +0.14(+3.01%) |
Sep 21, 2021 | 4.860 | 4.990 | 4.640 | 4.650 | 166,064 | -0.18(-3.73%) |
Sep 20, 2021 | 5.050 | 5.080 | 4.720 | 4.830 | 402,097 | -0.46(-8.70%) |
Sep 17, 2021 | 5.130 | 5.400 | 5.080 | 5.290 | 349,590 | -0.04(-0.75%) |
Sep 16, 2021 | 6.050 | 6.239 | 4.850 | 5.330 | 1,308,439 | -0.50(-8.58%) |
Sep 15, 2021 | 5.410 | 5.830 | 5.245 | 5.830 | 529,042 | +0.46(+8.57%) |
Sep 14, 2021 | 5.440 | 5.443 | 5.125 | 5.370 | 182,453 | -0.07(-1.29%) |
Sep 13, 2021 | 5.850 | 5.990 | 5.200 | 5.440 | 706,127 | -0.32(-5.56%) |
Sep 10, 2021 | 5.800 | 6.170 | 5.695 | 5.760 | 696,955 | -0.06(-1.03%) |
Sep 09, 2021 | 5.680 | 5.860 | 5.600 | 5.820 | 163,226 | +0.09(+1.57%) |
Sep 08, 2021 | 5.710 | 5.825 | 5.550 | 5.730 | 194,124 | -0.07(-1.21%) |
Sep 07, 2021 | 5.720 | 5.920 | 5.630 | 5.800 | 226,350 | +0.15(+2.65%) |
Sep 03, 2021 | 6.100 | 6.120 | 5.560 | 5.650 | 359,724 | -0.44(-7.22%) |
Sep 02, 2021 | 5.800 | 6.100 | 5.660 | 6.090 | 251,501 | +0.28(+4.82%) |
Sep 01, 2021 | 5.400 | 5.880 | 5.305 | 5.810 | 287,903 | +0.42(+7.89%) |
Aug 31, 2021 | 5.200 | 5.420 | 5.100 | 5.385 | 74,441 | +0.22(+4.36%) |
Aug 30, 2021 | 5.230 | 5.280 | 5.070 | 5.160 | 207,231 | -0.07(-1.34%) |
Aug 27, 2021 | 5.140 | 5.230 | 5.060 | 5.230 | 95,837 | +0.05(+0.97%) |
Aug 26, 2021 | 5.270 | 5.270 | 5.080 | 5.180 | 97,823 | -0.05(-0.96%) |
Aug 25, 2021 | 5.260 | 5.345 | 5.030 | 5.230 | 126,416 | -0.05(-0.95%) |
Aug 24, 2021 | 5.460 | 5.460 | 5.163 | 5.280 | 80,355 | -0.07(-1.31%) |
Aug 23, 2021 | 5.300 | 5.440 | 5.064 | 5.350 | 266,666 | +0.19(+3.68%) |
Aug 20, 2021 | 5.040 | 5.300 | 4.870 | 5.160 | 293,127 | -0.07(-1.34%) |
Aug 19, 2021 | 6.630 | 6.730 | 5.001 | 5.230 | 1,592,918 | -1.57(-23.09%) |
Aug 18, 2021 | 5.600 | 6.940 | 5.270 | 6.800 | 5,324,591 | +1.23(+22.08%) |
Aug 17, 2021 | 5.520 | 5.570 | 5.300 | 5.570 | 110,495 | +0.08(+1.46%) |
Aug 16, 2021 | 5.420 | 5.600 | 5.250 | 5.490 | 148,784 | +0.12(+2.23%) |
Aug 13, 2021 | 5.730 | 5.730 | 5.250 | 5.370 | 159,764 | -0.36(-6.28%) |
Aug 12, 2021 | 5.690 | 5.770 | 5.461 | 5.730 | 198,793 | +0.01(+0.17%) |
Aug 11, 2021 | 5.220 | 5.740 | 5.040 | 5.720 | 495,733 | +0.54(+10.42%) |
Aug 10, 2021 | 5.080 | 5.190 | 4.860 | 5.180 | 223,270 | +0.17(+3.39%) |
Aug 09, 2021 | 5.110 | 5.110 | 4.750 | 5.010 | 226,725 | -0.10(-1.96%) |
Aug 06, 2021 | 5.130 | 5.230 | 4.930 | 5.110 | 139,900 | +0.04(+0.79%) |
Aug 05, 2021 | 4.890 | 5.330 | 4.818 | 5.070 | 556,407 | +0.25(+5.19%) |
Aug 04, 2021 | 5.280 | 5.400 | 4.670 | 4.820 | 524,122 | -0.59(-10.91%) |
Aug 03, 2021 | 5.080 | 5.600 | 4.850 | 5.410 | 532,313 | +0.25(+4.84%) |
Aug 02, 2021 | 5.480 | 5.730 | 5.020 | 5.160 | 558,408 | -0.35(-6.35%) |
Jul 30, 2021 | 5.200 | 5.620 | 5.130 | 5.510 | 401,448 | +0.17(+3.18%) |
Jul 29, 2021 | 5.150 | 5.640 | 5.050 | 5.340 | 1,365,004 | -0.27(-4.81%) |
Jul 28, 2021 | 6.120 | 7.400 | 5.280 | 5.610 | 54,903,088 | +0.96(+20.65%) |
Jul 27, 2021 | 4.380 | 4.650 | 4.250 | 4.650 | 395,962 | +0.27(+6.16%) |
Jul 26, 2021 | 4.670 | 4.670 | 4.210 | 4.380 | 329,723 | +0.03(+0.69%) |
Jul 23, 2021 | 4.160 | 4.350 | 4.010 | 4.350 | 194,778 | +0.24(+5.84%) |
Jul 22, 2021 | 4.080 | 4.180 | 3.910 | 4.110 | 189,976 | +0.03(+0.74%) |
Jul 21, 2021 | 4.180 | 4.310 | 4.070 | 4.080 | 137,315 | -0.10(-2.39%) |
Jul 20, 2021 | 4.160 | 4.303 | 4.000 | 4.180 | 271,248 | +0.12(+2.96%) |
Jul 19, 2021 | 4.460 | 4.580 | 3.863 | 4.060 | 428,340 | -0.40(-8.97%) |
Jul 16, 2021 | 4.620 | 4.739 | 4.400 | 4.460 | 74,958 | -0.09(-1.98%) |
Jul 15, 2021 | 4.660 | 4.870 | 4.450 | 4.550 | 172,281 | -0.20(-4.21%) |
Jul 14, 2021 | 5.340 | 5.600 | 4.660 | 4.750 | 361,343 | -0.71(-13.00%) |
Jul 13, 2021 | 5.280 | 5.790 | 5.110 | 5.460 | 511,394 | +0.06(+1.11%) |
Jul 12, 2021 | 5.170 | 5.500 | 5.140 | 5.400 | 193,576 | +0.18(+3.45%) |
Jul 09, 2021 | 5.180 | 5.620 | 5.080 | 5.220 | 306,398 | +0.04(+0.77%) |
Jul 08, 2021 | 5.080 | 5.380 | 4.910 | 5.180 | 356,044 | -0.17(-3.18%) |
Jul 07, 2021 | 5.880 | 6.030 | 5.050 | 5.350 | 538,176 | -0.53(-9.01%) |
Jul 06, 2021 | 6.010 | 6.556 | 5.650 | 5.880 | 1,257,445 | -0.20(-3.29%) |
Jul 02, 2021 | 5.810 | 6.125 | 5.500 | 6.080 | 271,166 | +0.25(+4.29%) |