Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.030 | 5.110 | 4.980 | 5.040 | 117,165 | +0.00(+0.00%) |
Sep 29, 2021 | 5.010 | 5.080 | 4.960 | 5.040 | 92,748 | +0.03(+0.60%) |
Sep 28, 2021 | 5.020 | 5.170 | 4.980 | 5.010 | 175,574 | -0.01(-0.20%) |
Sep 27, 2021 | 5.030 | 5.160 | 5.000 | 5.020 | 137,228 | +0.01(+0.20%) |
Sep 24, 2021 | 5.060 | 5.100 | 4.985 | 5.010 | 96,942 | -0.07(-1.38%) |
Sep 23, 2021 | 5.050 | 5.110 | 5.010 | 5.080 | 88,930 | +0.08(+1.60%) |
Sep 22, 2021 | 4.860 | 5.100 | 4.860 | 5.000 | 205,952 | +0.18(+3.73%) |
Sep 21, 2021 | 4.890 | 5.020 | 4.800 | 4.820 | 201,438 | -0.05(-1.03%) |
Sep 20, 2021 | 4.980 | 5.100 | 4.840 | 4.870 | 177,155 | -0.26(-5.07%) |
Sep 17, 2021 | 5.050 | 5.200 | 5.010 | 5.130 | 218,770 | +0.06(+1.18%) |
Sep 16, 2021 | 4.980 | 5.130 | 4.910 | 5.070 | 130,126 | +0.09(+1.81%) |
Sep 15, 2021 | 4.910 | 5.090 | 4.800 | 4.980 | 172,403 | +0.07(+1.43%) |
Sep 14, 2021 | 5.060 | 5.140 | 4.910 | 4.910 | 104,141 | -0.16(-3.16%) |
Sep 13, 2021 | 5.020 | 5.180 | 4.940 | 5.070 | 139,896 | +0.06(+1.20%) |
Sep 10, 2021 | 5.100 | 5.220 | 4.990 | 5.010 | 240,800 | -0.10(-1.96%) |
Sep 09, 2021 | 4.960 | 5.190 | 4.950 | 5.110 | 157,246 | +0.13(+2.61%) |
Sep 08, 2021 | 5.230 | 5.230 | 4.950 | 4.980 | 225,670 | -0.26(-4.96%) |
Sep 07, 2021 | 5.170 | 5.330 | 5.160 | 5.240 | 116,148 | +0.03(+0.58%) |
Sep 03, 2021 | 5.260 | 5.320 | 5.170 | 5.210 | 203,200 | -0.09(-1.70%) |
Sep 02, 2021 | 5.250 | 5.350 | 5.200 | 5.300 | 209,395 | +0.05(+0.95%) |
Sep 01, 2021 | 5.300 | 5.320 | 5.172 | 5.250 | 134,385 | -0.02(-0.38%) |
Aug 31, 2021 | 5.170 | 5.380 | 5.130 | 5.270 | 315,903 | +0.10(+1.93%) |
Aug 30, 2021 | 5.110 | 5.220 | 5.020 | 5.170 | 150,980 | +0.10(+1.97%) |
Aug 27, 2021 | 5.000 | 5.140 | 4.918 | 5.070 | 354,183 | +0.09(+1.81%) |
Aug 26, 2021 | 5.020 | 5.210 | 4.920 | 4.980 | 255,769 | -0.07(-1.39%) |
Aug 25, 2021 | 4.900 | 5.100 | 4.790 | 5.050 | 278,590 | +0.13(+2.64%) |
Aug 24, 2021 | 4.840 | 4.980 | 4.708 | 4.920 | 238,143 | +0.11(+2.29%) |
Aug 23, 2021 | 4.540 | 4.890 | 4.530 | 4.810 | 432,395 | +0.40(+9.07%) |
Aug 20, 2021 | 4.280 | 4.530 | 4.250 | 4.410 | 275,245 | +0.14(+3.28%) |
Aug 19, 2021 | 4.350 | 4.400 | 4.220 | 4.270 | 323,663 | -0.10(-2.29%) |
Aug 18, 2021 | 4.170 | 4.490 | 4.139 | 4.370 | 262,459 | +0.17(+4.05%) |
Aug 17, 2021 | 4.200 | 4.330 | 4.030 | 4.200 | 515,059 | -0.04(-0.94%) |
Aug 16, 2021 | 4.400 | 4.530 | 4.200 | 4.240 | 809,910 | -0.18(-4.07%) |
Aug 13, 2021 | 4.520 | 4.610 | 4.380 | 4.420 | 335,810 | -0.12(-2.64%) |
Aug 12, 2021 | 4.610 | 4.630 | 4.400 | 4.540 | 479,610 | -0.06(-1.30%) |
Aug 11, 2021 | 4.590 | 4.640 | 4.380 | 4.600 | 582,374 | +0.04(+0.88%) |
Aug 10, 2021 | 4.860 | 4.860 | 4.530 | 4.560 | 1,166,345 | -0.26(-5.39%) |
Aug 09, 2021 | 5.160 | 5.260 | 4.780 | 4.820 | 2,984,282 | -1.05(-17.89%) |
Aug 06, 2021 | 5.950 | 6.000 | 5.540 | 5.870 | 2,898,202 | -0.02(-0.34%) |
Aug 05, 2021 | 5.780 | 6.080 | 5.510 | 5.890 | 1,342,516 | +0.22(+3.88%) |
Aug 04, 2021 | 5.800 | 5.890 | 5.570 | 5.670 | 772,873 | -0.14(-2.41%) |
Aug 03, 2021 | 5.800 | 5.890 | 5.430 | 5.810 | 666,045 | +0.07(+1.22%) |
Aug 02, 2021 | 5.520 | 5.890 | 5.310 | 5.740 | 929,699 | +0.60(+11.67%) |
Jul 30, 2021 | 5.520 | 5.580 | 5.120 | 5.140 | 234,684 | -0.36(-6.55%) |
Jul 29, 2021 | 5.600 | 5.740 | 5.470 | 5.500 | 285,091 | -0.06(-1.08%) |
Jul 28, 2021 | 5.450 | 5.620 | 5.410 | 5.560 | 69,154 | +0.17(+3.15%) |
Jul 27, 2021 | 5.680 | 5.675 | 5.370 | 5.390 | 125,030 | -0.26(-4.60%) |
Jul 26, 2021 | 5.630 | 5.900 | 5.560 | 5.650 | 215,542 | +0.06(+1.07%) |
Jul 23, 2021 | 5.750 | 5.750 | 5.527 | 5.590 | 78,718 | -0.10(-1.76%) |
Jul 22, 2021 | 5.750 | 5.780 | 5.600 | 5.690 | 99,457 | -0.02(-0.35%) |
Jul 21, 2021 | 5.570 | 5.800 | 5.520 | 5.710 | 96,040 | +0.19(+3.44%) |
Jul 20, 2021 | 5.440 | 5.620 | 5.371 | 5.520 | 157,157 | +0.07(+1.28%) |
Jul 19, 2021 | 5.380 | 5.485 | 5.210 | 5.450 | 182,707 | +0.01(+0.18%) |
Jul 16, 2021 | 5.580 | 5.580 | 5.400 | 5.440 | 112,570 | -0.04(-0.73%) |
Jul 15, 2021 | 5.340 | 5.550 | 5.281 | 5.480 | 167,992 | +0.03(+0.55%) |
Jul 14, 2021 | 5.590 | 5.630 | 5.440 | 5.450 | 381,603 | -0.17(-3.02%) |
Jul 13, 2021 | 5.700 | 5.820 | 5.570 | 5.620 | 216,210 | -0.03(-0.53%) |
Jul 12, 2021 | 5.940 | 6.020 | 5.630 | 5.650 | 250,727 | -0.25(-4.24%) |
Jul 09, 2021 | 5.650 | 5.966 | 5.650 | 5.900 | 196,202 | +0.25(+4.42%) |
Jul 08, 2021 | 5.650 | 5.690 | 5.560 | 5.650 | 161,337 | -0.16(-2.75%) |
Jul 07, 2021 | 5.740 | 5.850 | 5.540 | 5.810 | 267,905 | +0.17(+3.01%) |
Jul 06, 2021 | 6.100 | 6.140 | 5.510 | 5.640 | 674,656 | -0.37(-6.16%) |
Jul 02, 2021 | 6.210 | 6.300 | 5.940 | 6.010 | 467,752 | -0.25(-3.99%) |