Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.164 | 5.336 | 5.091 | 5.327 | 3,011,485 | +0.19(+3.65%) |
Sep 29, 2021 | 5.221 | 5.221 | 5.050 | 5.140 | 2,762,488 | -0.06(-1.10%) |
Sep 28, 2021 | 5.140 | 5.229 | 5.083 | 5.197 | 4,518,648 | +0.08(+1.59%) |
Sep 27, 2021 | 5.034 | 5.262 | 5.013 | 5.115 | 3,565,117 | +0.16(+3.29%) |
Sep 24, 2021 | 4.781 | 5.099 | 4.781 | 4.952 | 3,488,926 | +0.15(+3.06%) |
Sep 23, 2021 | 4.748 | 4.822 | 4.716 | 4.805 | 2,028,947 | +0.07(+1.38%) |
Sep 22, 2021 | 4.716 | 4.838 | 4.687 | 4.740 | 2,957,073 | +0.12(+2.65%) |
Sep 21, 2021 | 4.658 | 4.724 | 4.609 | 4.618 | 2,062,821 | +0.06(+1.25%) |
Sep 20, 2021 | 4.552 | 4.650 | 4.503 | 4.561 | 3,126,923 | -0.17(-3.62%) |
Sep 17, 2021 | 4.675 | 4.752 | 4.634 | 4.732 | 3,356,321 | +0.11(+2.29%) |
Sep 16, 2021 | 4.650 | 4.695 | 4.552 | 4.626 | 2,417,683 | -0.07(-1.39%) |
Sep 15, 2021 | 4.634 | 4.707 | 4.597 | 4.691 | 1,970,099 | +0.11(+2.50%) |
Sep 14, 2021 | 4.716 | 4.740 | 4.569 | 4.577 | 2,361,477 | -0.12(-2.60%) |
Sep 13, 2021 | 4.773 | 4.813 | 4.691 | 4.699 | 2,402,522 | -0.04(-0.86%) |
Sep 10, 2021 | 4.903 | 4.907 | 4.740 | 4.740 | 1,931,762 | -0.12(-2.52%) |
Sep 09, 2021 | 4.813 | 4.911 | 4.748 | 4.862 | 2,154,626 | +0.07(+1.36%) |
Sep 08, 2021 | 4.838 | 4.854 | 4.773 | 4.797 | 1,771,067 | -0.03(-0.68%) |
Sep 07, 2021 | 4.756 | 4.915 | 4.756 | 4.830 | 2,575,311 | +0.07(+1.54%) |
Sep 03, 2021 | 4.675 | 4.781 | 4.634 | 4.756 | 1,596,750 | +0.01(+0.17%) |
Sep 02, 2021 | 4.732 | 4.813 | 4.724 | 4.748 | 2,064,583 | +0.04(+0.87%) |
Sep 01, 2021 | 4.601 | 4.740 | 4.601 | 4.707 | 2,911,316 | +0.20(+4.34%) |
Aug 31, 2021 | 4.414 | 4.528 | 4.397 | 4.512 | 1,625,920 | +0.10(+2.22%) |
Aug 30, 2021 | 4.512 | 4.536 | 4.389 | 4.414 | 1,067,098 | -0.07(-1.46%) |
Aug 27, 2021 | 4.430 | 4.561 | 4.414 | 4.479 | 2,265,222 | +0.05(+1.10%) |
Aug 26, 2021 | 4.479 | 4.503 | 4.414 | 4.430 | 1,657,147 | -0.02(-0.55%) |
Aug 25, 2021 | 4.414 | 4.487 | 4.365 | 4.454 | 2,608,261 | +0.02(+0.37%) |
Aug 24, 2021 | 4.503 | 4.503 | 4.422 | 4.438 | 1,861,468 | -0.01(-0.18%) |
Aug 23, 2021 | 4.389 | 4.459 | 4.342 | 4.446 | 1,982,823 | +0.11(+2.44%) |
Aug 20, 2021 | 4.332 | 4.389 | 4.308 | 4.340 | 1,519,196 | -0.04(-0.93%) |
Aug 19, 2021 | 4.479 | 4.487 | 4.316 | 4.381 | 2,766,806 | -0.07(-1.65%) |
Aug 18, 2021 | 4.479 | 4.561 | 4.422 | 4.454 | 3,048,126 | -0.06(-1.27%) |
Aug 17, 2021 | 4.357 | 4.540 | 4.357 | 4.512 | 2,685,773 | +0.11(+2.40%) |
Aug 16, 2021 | 4.333 | 4.438 | 4.268 | 4.406 | 2,117,748 | +0.02(+0.37%) |
Aug 13, 2021 | 4.479 | 4.487 | 4.357 | 4.390 | 2,575,651 | -0.13(-2.88%) |
Aug 12, 2021 | 4.764 | 4.764 | 4.479 | 4.520 | 3,385,373 | -0.17(-3.64%) |
Aug 11, 2021 | 4.658 | 4.764 | 4.585 | 4.690 | 3,763,544 | +0.27(+6.07%) |
Aug 10, 2021 | 4.341 | 4.430 | 4.243 | 4.422 | 3,138,898 | +0.10(+2.26%) |
Aug 09, 2021 | 4.447 | 4.447 | 4.300 | 4.325 | 3,319,079 | -0.13(-2.92%) |
Aug 06, 2021 | 4.463 | 4.521 | 4.414 | 4.455 | 1,578,081 | +0.03(+0.74%) |
Aug 05, 2021 | 4.520 | 4.552 | 4.406 | 4.422 | 2,536,020 | -0.06(-1.27%) |
Aug 04, 2021 | 4.568 | 4.581 | 4.455 | 4.479 | 2,279,753 | -0.17(-3.67%) |
Aug 03, 2021 | 4.666 | 4.674 | 4.552 | 4.650 | 1,886,231 | -0.04(-0.87%) |
Aug 02, 2021 | 4.755 | 4.816 | 4.658 | 4.690 | 1,479,214 | -0.02(-0.52%) |
Jul 30, 2021 | 4.658 | 4.723 | 4.617 | 4.715 | 2,232,264 | +0.01(+0.17%) |
Jul 29, 2021 | 4.690 | 4.747 | 4.674 | 4.707 | 1,233,835 | +0.04(+0.87%) |
Jul 28, 2021 | 4.674 | 4.707 | 4.617 | 4.666 | 1,328,183 | +0.02(+0.53%) |
Jul 27, 2021 | 4.674 | 4.690 | 4.556 | 4.642 | 1,765,226 | -0.10(-2.06%) |
Jul 26, 2021 | 4.723 | 4.837 | 4.715 | 4.739 | 1,165,526 | +0.04(+0.86%) |
Jul 23, 2021 | 4.772 | 4.780 | 4.633 | 4.699 | 1,727,678 | -0.05(-1.03%) |
Jul 22, 2021 | 4.796 | 4.804 | 4.699 | 4.747 | 1,559,664 | -0.07(-1.52%) |
Jul 21, 2021 | 4.703 | 4.845 | 4.703 | 4.820 | 1,941,285 | +0.15(+3.31%) |
Jul 20, 2021 | 4.625 | 4.674 | 4.536 | 4.666 | 3,020,924 | +0.03(+0.70%) |
Jul 19, 2021 | 4.601 | 4.682 | 4.560 | 4.633 | 2,891,938 | -0.07(-1.55%) |
Jul 16, 2021 | 4.788 | 4.825 | 4.666 | 4.707 | 2,077,072 | -0.07(-1.53%) |
Jul 15, 2021 | 4.772 | 4.877 | 4.739 | 4.780 | 1,978,422 | -0.02(-0.51%) |
Jul 14, 2021 | 4.918 | 5.040 | 4.796 | 4.804 | 2,877,161 | -0.04(-0.84%) |
Jul 13, 2021 | 4.999 | 5.056 | 4.788 | 4.845 | 3,910,989 | -0.18(-3.56%) |
Jul 12, 2021 | 5.056 | 5.097 | 4.983 | 5.024 | 2,062,984 | -0.10(-1.90%) |
Jul 09, 2021 | 5.105 | 5.129 | 5.040 | 5.121 | 1,824,996 | +0.06(+1.12%) |
Jul 08, 2021 | 4.991 | 5.089 | 4.918 | 5.064 | 2,757,852 | -0.07(-1.27%) |
Jul 07, 2021 | 5.341 | 5.341 | 5.089 | 5.129 | 2,600,513 | -0.15(-2.77%) |
Jul 06, 2021 | 5.381 | 5.434 | 5.227 | 5.276 | 1,995,563 | -0.07(-1.22%) |
Jul 02, 2021 | 5.194 | 5.341 | 5.129 | 5.341 | 3,334,144 | +0.24(+4.62%) |