Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.530 | 4.690 | 4.520 | 4.530 | 428,788 | +0.01(+0.22%) |
Sep 29, 2021 | 4.650 | 4.650 | 4.490 | 4.520 | 347,706 | -0.08(-1.74%) |
Sep 28, 2021 | 4.560 | 4.650 | 4.490 | 4.600 | 247,391 | -0.04(-0.86%) |
Sep 27, 2021 | 4.570 | 4.640 | 4.570 | 4.640 | 146,066 | +0.09(+1.98%) |
Sep 24, 2021 | 4.620 | 4.650 | 4.510 | 4.550 | 258,857 | +0.03(+0.66%) |
Sep 23, 2021 | 4.640 | 4.670 | 4.470 | 4.520 | 170,784 | -0.06(-1.31%) |
Sep 22, 2021 | 4.650 | 4.690 | 4.550 | 4.580 | 201,089 | +0.12(+2.69%) |
Sep 21, 2021 | 4.240 | 4.650 | 4.240 | 4.460 | 345,458 | +0.25(+5.94%) |
Sep 20, 2021 | 4.300 | 4.420 | 4.050 | 4.210 | 823,304 | -0.34(-7.47%) |
Sep 17, 2021 | 4.810 | 4.820 | 4.450 | 4.550 | 348,713 | -0.23(-4.81%) |
Sep 16, 2021 | 4.730 | 4.880 | 4.730 | 4.780 | 333,059 | +0.09(+1.92%) |
Sep 15, 2021 | 4.470 | 4.720 | 4.470 | 4.690 | 444,419 | +0.25(+5.63%) |
Sep 14, 2021 | 4.400 | 4.470 | 4.350 | 4.440 | 201,948 | +0.04(+0.91%) |
Sep 13, 2021 | 4.390 | 4.490 | 4.380 | 4.400 | 189,246 | -0.06(-1.35%) |
Sep 10, 2021 | 4.350 | 4.500 | 4.330 | 4.460 | 298,534 | +0.11(+2.53%) |
Sep 09, 2021 | 4.460 | 4.460 | 4.300 | 4.350 | 172,450 | -0.05(-1.14%) |
Sep 08, 2021 | 4.620 | 4.620 | 4.360 | 4.400 | 263,156 | -0.25(-5.38%) |
Sep 07, 2021 | 4.570 | 4.650 | 4.470 | 4.650 | 195,970 | +0.05(+1.09%) |
Sep 03, 2021 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
Sep 02, 2021 | 4.480 | 4.620 | 4.420 | 4.600 | 282,334 | +0.12(+2.68%) |
Sep 01, 2021 | 4.350 | 4.480 | 4.320 | 4.480 | 257,202 | +0.13(+2.99%) |
Aug 31, 2021 | 4.400 | 4.400 | 4.190 | 4.350 | 303,033 | -0.05(-1.14%) |
Aug 30, 2021 | 4.500 | 4.500 | 4.270 | 4.400 | 174,891 | -0.01(-0.23%) |
Aug 27, 2021 | 4.380 | 4.470 | 4.350 | 4.410 | 214,884 | -0.02(-0.45%) |
Aug 26, 2021 | 4.550 | 4.700 | 4.320 | 4.430 | 346,572 | -0.20(-4.32%) |
Aug 25, 2021 | 4.590 | 4.800 | 4.530 | 4.630 | 509,838 | +0.01(+0.22%) |
Aug 24, 2021 | 4.680 | 4.690 | 4.570 | 4.620 | 263,597 | -0.02(-0.43%) |
Aug 23, 2021 | 4.550 | 4.720 | 4.460 | 4.640 | 363,509 | +0.20(+4.50%) |
Aug 20, 2021 | 4.260 | 4.460 | 4.010 | 4.440 | 375,039 | +0.17(+3.98%) |
Aug 19, 2021 | 4.580 | 4.600 | 4.250 | 4.270 | 448,534 | -0.31(-6.77%) |
Aug 18, 2021 | 4.420 | 4.640 | 4.410 | 4.580 | 393,840 | +0.15(+3.39%) |
Aug 17, 2021 | 4.710 | 4.720 | 4.300 | 4.430 | 681,061 | -0.29(-6.14%) |
Aug 16, 2021 | 4.670 | 4.750 | 4.430 | 4.720 | 761,808 | +0.02(+0.43%) |
Aug 13, 2021 | 4.540 | 4.760 | 4.420 | 4.700 | 1,209,536 | +0.26(+5.86%) |
Aug 12, 2021 | 4.380 | 4.480 | 4.150 | 4.440 | 1,644,750 | +0.72(+19.35%) |
Aug 11, 2021 | 4.310 | 4.390 | 3.720 | 3.720 | 1,135,735 | -0.48(-11.43%) |
Aug 10, 2021 | 3.860 | 4.230 | 3.840 | 4.200 | 934,551 | +0.36(+9.38%) |
Aug 09, 2021 | 3.880 | 3.890 | 3.750 | 3.840 | 500,275 | -0.05(-1.29%) |
Aug 06, 2021 | 3.560 | 3.890 | 3.540 | 3.890 | 750,938 | +0.33(+9.27%) |
Aug 05, 2021 | 3.530 | 3.580 | 3.500 | 3.560 | 171,970 | +0.03(+0.85%) |
Aug 04, 2021 | 3.680 | 3.730 | 3.390 | 3.530 | 476,732 | -0.10(-2.75%) |
Aug 03, 2021 | 3.500 | 3.640 | 3.500 | 3.630 | 232,481 | +0.07(+1.97%) |
Jul 30, 2021 | 3.560 | 3.560 | 3.560 | 0 | -0.06(-1.66%) | |
Jul 29, 2021 | 3.170 | 3.640 | 3.160 | 3.620 | 1,732,889 | +0.47(+14.92%) |
Jul 28, 2021 | 3.100 | 3.180 | 3.090 | 3.150 | 221,591 | +0.07(+2.27%) |
Jul 27, 2021 | 2.940 | 3.120 | 2.940 | 3.080 | 522,991 | +0.08(+2.67%) |
Jul 26, 2021 | 3.050 | 3.110 | 2.960 | 3.000 | 150,345 | -0.06(-1.96%) |
Jul 23, 2021 | 3.070 | 3.140 | 2.980 | 3.060 | 170,444 | +0.01(+0.33%) |
Jul 22, 2021 | 3.000 | 3.070 | 2.810 | 3.050 | 457,994 | +0.05(+1.67%) |
Jul 21, 2021 | 3.020 | 3.050 | 2.970 | 3.000 | 146,270 | +0.02(+0.67%) |
Jul 20, 2021 | 2.900 | 3.080 | 2.900 | 2.980 | 278,329 | +0.09(+3.11%) |
Jul 19, 2021 | 3.010 | 3.030 | 2.790 | 2.890 | 376,819 | -0.20(-6.47%) |
Jul 16, 2021 | 3.170 | 3.200 | 3.050 | 3.090 | 239,703 | -0.07(-2.22%) |
Jul 15, 2021 | 3.180 | 3.250 | 3.140 | 3.160 | 330,743 | +0.00(+0.00%) |
Jul 14, 2021 | 3.150 | 3.250 | 3.040 | 3.160 | 511,683 | +0.04(+1.28%) |
Jul 13, 2021 | 2.960 | 3.150 | 2.960 | 3.120 | 682,379 | +0.09(+2.97%) |
Jul 12, 2021 | 2.810 | 3.070 | 2.760 | 3.030 | 703,542 | +0.23(+8.21%) |
Jul 09, 2021 | 2.760 | 2.800 | 2.700 | 2.800 | 108,852 | +0.06(+2.19%) |
Jul 08, 2021 | 2.740 | 2.760 | 2.640 | 2.740 | 242,081 | -0.04(-1.44%) |
Jul 07, 2021 | 2.820 | 2.820 | 2.740 | 2.780 | 67,154 | +0.04(+1.46%) |
Jul 06, 2021 | 2.820 | 2.830 | 2.700 | 2.740 | 190,711 | -0.09(-3.18%) |
Jul 05, 2021 | 2.810 | 2.890 | 2.800 | 2.830 | 53,880 | +0.02(+0.71%) |