Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.600 | 4.860 | 4.600 | 4.830 | 406,860 | +0.26(+5.69%) |
Sep 29, 2021 | 4.600 | 4.670 | 4.420 | 4.570 | 329,205 | +0.12(+2.70%) |
Sep 28, 2021 | 4.460 | 4.500 | 4.300 | 4.450 | 471,511 | +0.02(+0.45%) |
Sep 27, 2021 | 4.260 | 4.530 | 4.250 | 4.430 | 514,371 | +0.20(+4.73%) |
Sep 24, 2021 | 4.110 | 4.280 | 4.070 | 4.230 | 228,518 | +0.12(+2.92%) |
Sep 23, 2021 | 4.080 | 4.239 | 4.080 | 4.110 | 174,238 | +0.03(+0.74%) |
Sep 22, 2021 | 4.120 | 4.230 | 4.060 | 4.080 | 184,044 | -0.04(-0.97%) |
Sep 21, 2021 | 4.000 | 4.130 | 3.920 | 4.120 | 214,703 | +0.21(+5.37%) |
Sep 20, 2021 | 4.050 | 4.050 | 3.810 | 3.910 | 359,160 | -0.22(-5.33%) |
Sep 17, 2021 | 4.150 | 4.170 | 4.055 | 4.130 | 136,747 | -0.04(-0.96%) |
Sep 16, 2021 | 4.190 | 4.220 | 4.070 | 4.170 | 158,013 | -0.05(-1.18%) |
Sep 15, 2021 | 4.070 | 4.267 | 4.070 | 4.220 | 199,032 | +0.13(+3.18%) |
Sep 14, 2021 | 4.110 | 4.130 | 4.010 | 4.090 | 183,216 | -0.02(-0.49%) |
Sep 13, 2021 | 4.070 | 4.190 | 4.060 | 4.110 | 128,244 | +0.05(+1.23%) |
Sep 10, 2021 | 4.130 | 4.189 | 4.060 | 4.060 | 117,929 | -0.07(-1.69%) |
Sep 09, 2021 | 4.080 | 4.150 | 4.020 | 4.130 | 137,390 | +0.00(+0.00%) |
Sep 08, 2021 | 4.250 | 4.300 | 4.060 | 4.130 | 209,303 | -0.14(-3.28%) |
Sep 07, 2021 | 4.400 | 4.440 | 4.231 | 4.270 | 175,997 | -0.13(-2.95%) |
Sep 03, 2021 | 4.400 | 4.450 | 4.300 | 4.400 | 152,535 | +0.00(+0.00%) |
Sep 02, 2021 | 4.290 | 4.420 | 4.260 | 4.400 | 324,963 | +0.14(+3.29%) |
Sep 01, 2021 | 4.250 | 4.280 | 4.190 | 4.260 | 134,306 | +0.06(+1.43%) |
Aug 31, 2021 | 4.150 | 4.240 | 4.130 | 4.200 | 130,110 | +0.00(+0.00%) |
Aug 30, 2021 | 4.300 | 4.300 | 4.100 | 4.200 | 229,204 | -0.10(-2.33%) |
Aug 27, 2021 | 4.140 | 4.300 | 4.140 | 4.300 | 267,292 | +0.15(+3.61%) |
Aug 26, 2021 | 4.170 | 4.200 | 4.070 | 4.150 | 242,427 | -0.02(-0.48%) |
Aug 25, 2021 | 4.080 | 4.170 | 4.010 | 4.170 | 191,327 | -0.02(-0.48%) |
Aug 24, 2021 | 3.980 | 4.220 | 3.980 | 4.190 | 381,153 | +0.19(+4.75%) |
Aug 23, 2021 | 3.770 | 4.040 | 3.770 | 4.000 | 550,712 | +0.21(+5.54%) |
Aug 20, 2021 | 3.470 | 3.790 | 3.450 | 3.790 | 240,210 | +0.33(+9.54%) |
Aug 19, 2021 | 3.660 | 3.660 | 3.380 | 3.460 | 602,868 | -0.19(-5.21%) |
Aug 18, 2021 | 3.680 | 3.730 | 3.560 | 3.650 | 363,024 | -0.02(-0.54%) |
Aug 17, 2021 | 3.750 | 3.790 | 3.580 | 3.670 | 469,946 | -0.12(-3.17%) |
Aug 16, 2021 | 3.880 | 3.880 | 3.720 | 3.790 | 243,024 | -0.11(-2.82%) |
Aug 13, 2021 | 3.910 | 3.960 | 3.850 | 3.900 | 328,881 | -0.06(-1.52%) |
Aug 12, 2021 | 4.010 | 4.050 | 3.950 | 3.960 | 144,630 | -0.09(-2.22%) |
Aug 11, 2021 | 3.970 | 4.050 | 3.960 | 4.050 | 141,796 | +0.04(+1.00%) |
Aug 10, 2021 | 4.000 | 4.050 | 3.900 | 4.010 | 313,178 | +0.04(+1.01%) |
Aug 09, 2021 | 3.900 | 4.040 | 3.870 | 3.970 | 265,190 | +0.07(+1.79%) |
Aug 06, 2021 | 3.910 | 3.960 | 3.800 | 3.900 | 399,495 | -0.06(-1.52%) |
Aug 05, 2021 | 3.950 | 4.000 | 3.860 | 3.960 | 240,355 | +0.01(+0.25%) |
Aug 04, 2021 | 4.050 | 4.050 | 3.870 | 3.950 | 284,826 | -0.02(-0.50%) |
Aug 03, 2021 | 4.100 | 4.116 | 3.880 | 3.970 | 476,625 | +0.08(+2.06%) |
Aug 02, 2021 | 4.070 | 4.150 | 3.870 | 3.890 | 863,621 | -0.26(-6.27%) |
Jul 30, 2021 | 4.300 | 4.380 | 4.080 | 4.150 | 487,279 | -0.24(-5.47%) |
Jul 29, 2021 | 4.440 | 4.440 | 4.230 | 4.390 | 460,346 | +0.05(+1.15%) |
Jul 28, 2021 | 4.170 | 4.480 | 4.090 | 4.340 | 897,356 | +0.04(+0.93%) |
Jul 27, 2021 | 4.530 | 4.680 | 4.000 | 4.300 | 2,779,947 | -0.96(-18.25%) |
Jul 26, 2021 | 5.030 | 5.410 | 5.030 | 5.260 | 908,056 | +0.24(+4.78%) |
Jul 23, 2021 | 5.000 | 5.077 | 4.862 | 5.020 | 468,409 | -0.01(-0.20%) |
Jul 22, 2021 | 5.150 | 5.150 | 4.860 | 5.030 | 556,753 | +0.01(+0.20%) |
Jul 21, 2021 | 4.720 | 5.170 | 4.690 | 5.020 | 858,857 | +0.35(+7.49%) |
Jul 20, 2021 | 4.700 | 4.870 | 4.620 | 4.670 | 846,650 | +0.09(+1.97%) |
Jul 19, 2021 | 4.660 | 4.700 | 4.290 | 4.580 | 1,784,114 | -0.36(-7.29%) |
Jul 16, 2021 | 4.980 | 5.040 | 4.860 | 4.940 | 596,499 | -0.04(-0.80%) |
Jul 15, 2021 | 4.900 | 5.048 | 4.810 | 4.980 | 553,406 | +0.06(+1.22%) |
Jul 14, 2021 | 5.230 | 5.390 | 4.910 | 4.920 | 1,007,373 | -0.35(-6.64%) |
Jul 13, 2021 | 5.380 | 5.440 | 5.150 | 5.270 | 882,246 | -0.12(-2.23%) |
Jul 12, 2021 | 5.000 | 5.650 | 4.990 | 5.390 | 2,092,421 | +0.32(+6.31%) |
Jul 09, 2021 | 5.200 | 5.430 | 4.890 | 5.070 | 1,311,636 | -0.13(-2.50%) |
Jul 08, 2021 | 4.710 | 5.280 | 4.640 | 5.200 | 2,050,278 | +0.29(+5.91%) |
Jul 07, 2021 | 4.840 | 5.080 | 4.520 | 4.910 | 2,378,794 | -0.12(-2.39%) |
Jul 06, 2021 | 4.170 | 5.930 | 4.130 | 5.030 | 26,364,172 | +0.94(+22.98%) |
Jul 02, 2021 | 3.840 | 4.120 | 3.810 | 4.090 | 1,055,680 | +0.28(+7.35%) |