Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.163 | 5.335 | 5.090 | 5.326 | 3,012,012 | +0.19(+3.65%) |
Sep 29, 2021 | 5.220 | 5.220 | 5.049 | 5.139 | 2,762,973 | -0.06(-1.10%) |
Sep 28, 2021 | 5.139 | 5.229 | 5.082 | 5.196 | 4,519,440 | +0.08(+1.59%) |
Sep 27, 2021 | 5.033 | 5.261 | 5.012 | 5.114 | 3,565,742 | +0.16(+3.29%) |
Sep 24, 2021 | 4.780 | 5.098 | 4.780 | 4.951 | 3,489,538 | +0.15(+3.06%) |
Sep 23, 2021 | 4.747 | 4.821 | 4.715 | 4.804 | 2,029,302 | +0.07(+1.38%) |
Sep 22, 2021 | 4.715 | 4.837 | 4.686 | 4.739 | 2,957,591 | +0.12(+2.65%) |
Sep 21, 2021 | 4.658 | 4.723 | 4.609 | 4.617 | 2,063,183 | +0.06(+1.25%) |
Sep 20, 2021 | 4.552 | 4.649 | 4.503 | 4.560 | 3,127,471 | -0.17(-3.62%) |
Sep 17, 2021 | 4.674 | 4.751 | 4.633 | 4.731 | 3,356,910 | +0.11(+2.29%) |
Sep 16, 2021 | 4.649 | 4.694 | 4.552 | 4.625 | 2,418,107 | -0.07(-1.39%) |
Sep 15, 2021 | 4.633 | 4.707 | 4.596 | 4.690 | 1,970,444 | +0.11(+2.50%) |
Sep 14, 2021 | 4.715 | 4.739 | 4.568 | 4.576 | 2,361,891 | -0.12(-2.60%) |
Sep 13, 2021 | 4.772 | 4.813 | 4.690 | 4.698 | 2,402,943 | -0.04(-0.86%) |
Sep 10, 2021 | 4.902 | 4.906 | 4.739 | 4.739 | 1,932,101 | -0.12(-2.52%) |
Sep 09, 2021 | 4.813 | 4.910 | 4.747 | 4.862 | 2,155,003 | +0.07(+1.36%) |
Sep 08, 2021 | 4.837 | 4.853 | 4.772 | 4.796 | 1,771,378 | -0.03(-0.68%) |
Sep 07, 2021 | 4.755 | 4.915 | 4.755 | 4.829 | 2,575,763 | +0.07(+1.54%) |
Sep 03, 2021 | 4.674 | 4.780 | 4.633 | 4.755 | 1,597,030 | +0.01(+0.17%) |
Sep 02, 2021 | 4.731 | 4.813 | 4.723 | 4.747 | 2,064,944 | +0.04(+0.87%) |
Sep 01, 2021 | 4.600 | 4.739 | 4.600 | 4.707 | 2,911,826 | +0.20(+4.34%) |
Aug 31, 2021 | 4.413 | 4.527 | 4.397 | 4.511 | 1,626,205 | +0.10(+2.22%) |
Aug 30, 2021 | 4.511 | 4.535 | 4.388 | 4.413 | 1,067,285 | -0.07(-1.46%) |
Aug 27, 2021 | 4.429 | 4.560 | 4.413 | 4.478 | 2,265,619 | +0.05(+1.10%) |
Aug 26, 2021 | 4.478 | 4.502 | 4.413 | 4.429 | 1,657,437 | -0.02(-0.55%) |
Aug 25, 2021 | 4.413 | 4.486 | 4.364 | 4.454 | 2,608,718 | +0.02(+0.37%) |
Aug 24, 2021 | 4.503 | 4.503 | 4.421 | 4.437 | 1,861,795 | -0.01(-0.18%) |
Aug 23, 2021 | 4.388 | 4.458 | 4.341 | 4.446 | 1,983,171 | +0.11(+2.44%) |
Aug 20, 2021 | 4.331 | 4.388 | 4.307 | 4.339 | 1,519,462 | -0.04(-0.93%) |
Aug 19, 2021 | 4.478 | 4.486 | 4.315 | 4.380 | 2,767,291 | -0.07(-1.65%) |
Aug 18, 2021 | 4.478 | 4.560 | 4.421 | 4.454 | 3,048,660 | -0.06(-1.27%) |
Aug 17, 2021 | 4.356 | 4.539 | 4.356 | 4.511 | 2,686,244 | +0.11(+2.40%) |
Aug 16, 2021 | 4.332 | 4.438 | 4.267 | 4.405 | 2,118,119 | +0.02(+0.37%) |
Aug 13, 2021 | 4.478 | 4.486 | 4.356 | 4.389 | 2,576,103 | -0.13(-2.88%) |
Aug 12, 2021 | 4.763 | 4.763 | 4.478 | 4.519 | 3,385,967 | -0.17(-3.64%) |
Aug 11, 2021 | 4.657 | 4.763 | 4.584 | 4.690 | 3,764,204 | +0.27(+6.07%) |
Aug 10, 2021 | 4.340 | 4.429 | 4.243 | 4.421 | 3,139,449 | +0.10(+2.26%) |
Aug 09, 2021 | 4.446 | 4.446 | 4.299 | 4.324 | 3,319,662 | -0.13(-2.92%) |
Aug 06, 2021 | 4.462 | 4.520 | 4.413 | 4.454 | 1,578,358 | +0.03(+0.74%) |
Aug 05, 2021 | 4.519 | 4.551 | 4.405 | 4.421 | 2,536,465 | -0.06(-1.27%) |
Aug 04, 2021 | 4.568 | 4.580 | 4.454 | 4.478 | 2,280,153 | -0.17(-3.67%) |
Aug 03, 2021 | 4.665 | 4.673 | 4.551 | 4.649 | 1,886,562 | -0.04(-0.87%) |
Aug 02, 2021 | 4.755 | 4.816 | 4.657 | 4.690 | 1,479,474 | -0.02(-0.52%) |
Jul 30, 2021 | 4.657 | 4.722 | 4.616 | 4.714 | 2,232,655 | +0.01(+0.17%) |
Jul 29, 2021 | 4.690 | 4.746 | 4.673 | 4.706 | 1,234,051 | +0.04(+0.87%) |
Jul 28, 2021 | 4.673 | 4.706 | 4.616 | 4.665 | 1,328,416 | +0.02(+0.53%) |
Jul 27, 2021 | 4.673 | 4.690 | 4.555 | 4.641 | 1,765,536 | -0.10(-2.06%) |
Jul 26, 2021 | 4.722 | 4.836 | 4.714 | 4.738 | 1,165,730 | +0.04(+0.87%) |
Jul 23, 2021 | 4.771 | 4.779 | 4.633 | 4.698 | 1,727,981 | -0.05(-1.03%) |
Jul 22, 2021 | 4.795 | 4.803 | 4.698 | 4.746 | 1,559,938 | -0.07(-1.52%) |
Jul 21, 2021 | 4.702 | 4.844 | 4.702 | 4.820 | 1,941,626 | +0.15(+3.31%) |
Jul 20, 2021 | 4.625 | 4.673 | 4.535 | 4.665 | 3,021,454 | +0.03(+0.70%) |
Jul 19, 2021 | 4.600 | 4.681 | 4.560 | 4.633 | 2,892,445 | -0.07(-1.55%) |
Jul 16, 2021 | 4.787 | 4.824 | 4.665 | 4.706 | 2,077,436 | -0.07(-1.53%) |
Jul 15, 2021 | 4.771 | 4.877 | 4.738 | 4.779 | 1,978,769 | -0.02(-0.51%) |
Jul 14, 2021 | 4.917 | 5.039 | 4.795 | 4.803 | 2,877,666 | -0.04(-0.84%) |
Jul 13, 2021 | 4.998 | 5.055 | 4.787 | 4.844 | 3,911,675 | -0.18(-3.56%) |
Jul 12, 2021 | 5.055 | 5.096 | 4.982 | 5.023 | 2,063,346 | -0.10(-1.90%) |
Jul 09, 2021 | 5.104 | 5.128 | 5.039 | 5.120 | 1,825,316 | +0.06(+1.12%) |
Jul 08, 2021 | 4.990 | 5.088 | 4.917 | 5.063 | 2,758,336 | -0.07(-1.27%) |
Jul 07, 2021 | 5.340 | 5.340 | 5.088 | 5.128 | 2,600,969 | -0.15(-2.77%) |
Jul 06, 2021 | 5.380 | 5.433 | 5.226 | 5.275 | 1,995,913 | -0.07(-1.22%) |
Jul 02, 2021 | 5.193 | 5.340 | 5.128 | 5.340 | 3,334,729 | +0.24(+4.62%) |