Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.540 | 5.630 | 5.360 | 5.460 | 1,350,534 | +0.07(+1.30%) |
Sep 29, 2021 | 5.180 | 5.439 | 5.155 | 5.390 | 1,026,858 | +0.21(+4.05%) |
Sep 28, 2021 | 5.280 | 5.290 | 5.170 | 5.180 | 128,632 | -0.09(-1.71%) |
Sep 27, 2021 | 5.270 | 5.380 | 5.260 | 5.270 | 201,563 | -0.03(-0.57%) |
Sep 24, 2021 | 5.220 | 5.310 | 5.220 | 5.300 | 164,597 | +0.05(+0.95%) |
Sep 23, 2021 | 5.230 | 5.270 | 5.230 | 5.250 | 137,496 | +0.02(+0.38%) |
Sep 22, 2021 | 5.250 | 5.255 | 5.200 | 5.230 | 126,262 | +0.02(+0.38%) |
Sep 21, 2021 | 5.240 | 5.250 | 5.200 | 5.210 | 179,123 | +0.03(+0.58%) |
Sep 20, 2021 | 5.310 | 5.350 | 5.170 | 5.180 | 368,660 | -0.13(-2.45%) |
Sep 17, 2021 | 5.300 | 5.390 | 5.220 | 5.310 | 559,797 | +0.07(+1.34%) |
Sep 16, 2021 | 5.050 | 5.400 | 5.040 | 5.240 | 1,926,508 | +0.21(+4.17%) |
Sep 15, 2021 | 5.090 | 5.150 | 5.030 | 5.030 | 194,420 | -0.05(-0.98%) |
Sep 14, 2021 | 5.090 | 5.100 | 5.050 | 5.080 | 83,032 | +0.00(+0.00%) |
Sep 13, 2021 | 5.090 | 5.100 | 5.030 | 5.080 | 105,893 | +0.05(+0.99%) |
Sep 10, 2021 | 5.050 | 5.060 | 5.010 | 5.030 | 97,953 | -0.01(-0.20%) |
Sep 09, 2021 | 5.040 | 5.070 | 5.020 | 5.040 | 110,515 | -0.02(-0.40%) |
Sep 08, 2021 | 5.130 | 5.160 | 5.030 | 5.060 | 158,567 | -0.08(-1.56%) |
Sep 07, 2021 | 4.990 | 5.160 | 4.983 | 5.140 | 357,379 | +0.15(+3.01%) |
Sep 03, 2021 | 4.990 | 5.000 | 4.930 | 4.990 | 126,179 | +0.02(+0.40%) |
Sep 02, 2021 | 4.920 | 4.980 | 4.910 | 4.970 | 150,122 | +0.06(+1.22%) |
Sep 01, 2021 | 4.870 | 4.920 | 4.840 | 4.910 | 81,940 | +0.07(+1.45%) |
Aug 31, 2021 | 4.790 | 4.877 | 4.790 | 4.840 | 82,188 | +0.04(+0.83%) |
Aug 30, 2021 | 4.830 | 4.830 | 4.770 | 4.800 | 84,795 | +0.02(+0.42%) |
Aug 27, 2021 | 4.740 | 4.830 | 4.740 | 4.780 | 71,454 | +0.01(+0.21%) |
Aug 26, 2021 | 4.830 | 4.850 | 4.750 | 4.770 | 115,037 | -0.04(-0.83%) |
Aug 25, 2021 | 4.710 | 4.860 | 4.700 | 4.810 | 138,476 | +0.12(+2.56%) |
Aug 24, 2021 | 4.670 | 4.740 | 4.650 | 4.690 | 78,426 | +0.00(+0.00%) |
Aug 23, 2021 | 4.660 | 4.729 | 4.660 | 4.690 | 101,427 | +0.05(+1.08%) |
Aug 20, 2021 | 4.510 | 4.750 | 4.510 | 4.640 | 190,076 | +0.07(+1.53%) |
Aug 19, 2021 | 4.770 | 4.780 | 4.400 | 4.570 | 688,741 | -0.24(-4.99%) |
Aug 18, 2021 | 4.880 | 4.880 | 4.780 | 4.810 | 156,118 | -0.07(-1.43%) |
Aug 17, 2021 | 4.870 | 4.920 | 4.850 | 4.880 | 84,298 | +0.00(+0.00%) |
Aug 16, 2021 | 4.920 | 4.920 | 4.814 | 4.880 | 288,947 | -0.03(-0.61%) |
Aug 13, 2021 | 4.900 | 4.930 | 4.870 | 4.910 | 180,457 | +0.01(+0.20%) |
Aug 12, 2021 | 4.910 | 4.920 | 4.860 | 4.900 | 128,176 | -0.01(-0.20%) |
Aug 11, 2021 | 4.940 | 4.940 | 4.830 | 4.910 | 276,548 | -0.03(-0.61%) |
Aug 10, 2021 | 5.000 | 5.030 | 4.915 | 4.940 | 517,793 | -0.06(-1.20%) |
Aug 09, 2021 | 4.960 | 5.010 | 4.950 | 5.000 | 132,818 | +0.04(+0.81%) |
Aug 06, 2021 | 5.000 | 5.020 | 4.960 | 4.960 | 101,780 | -0.04(-0.80%) |
Aug 05, 2021 | 4.970 | 5.020 | 4.950 | 5.000 | 102,464 | +0.03(+0.60%) |
Aug 04, 2021 | 4.990 | 5.014 | 4.950 | 4.970 | 156,850 | -0.05(-1.00%) |
Aug 03, 2021 | 5.080 | 5.080 | 4.970 | 5.020 | 248,809 | -0.04(-0.79%) |
Aug 02, 2021 | 5.080 | 5.140 | 5.040 | 5.060 | 188,872 | +0.01(+0.20%) |
Jul 30, 2021 | 5.050 | 5.120 | 5.030 | 5.050 | 250,129 | +0.02(+0.40%) |
Jul 29, 2021 | 5.080 | 5.110 | 5.020 | 5.030 | 241,021 | -0.05(-0.98%) |
Jul 28, 2021 | 5.100 | 5.140 | 5.060 | 5.080 | 150,131 | -0.02(-0.39%) |
Jul 27, 2021 | 5.150 | 5.150 | 5.070 | 5.100 | 174,618 | -0.05(-0.97%) |
Jul 26, 2021 | 5.160 | 5.180 | 5.120 | 5.150 | 203,080 | +0.00(+0.00%) |
Jul 23, 2021 | 5.240 | 5.320 | 5.130 | 5.150 | 407,977 | -0.27(-4.98%) |
Jul 22, 2021 | 5.350 | 5.430 | 5.300 | 5.420 | 339,460 | +0.09(+1.69%) |
Jul 21, 2021 | 5.260 | 5.350 | 5.250 | 5.330 | 305,709 | +0.11(+2.11%) |
Jul 20, 2021 | 5.200 | 5.265 | 5.170 | 5.220 | 239,155 | +0.05(+0.97%) |
Jul 19, 2021 | 5.270 | 5.270 | 5.140 | 5.170 | 328,087 | -0.06(-1.15%) |
Jul 16, 2021 | 5.220 | 5.300 | 5.200 | 5.230 | 322,886 | +0.01(+0.19%) |
Jul 15, 2021 | 5.100 | 5.220 | 5.070 | 5.220 | 283,534 | +0.12(+2.35%) |
Jul 14, 2021 | 5.150 | 5.230 | 5.050 | 5.100 | 308,054 | -0.04(-0.78%) |
Jul 13, 2021 | 5.210 | 5.210 | 5.100 | 5.140 | 152,538 | -0.07(-1.34%) |
Jul 12, 2021 | 5.230 | 5.250 | 5.200 | 5.210 | 189,239 | -0.03(-0.57%) |
Jul 09, 2021 | 5.200 | 5.240 | 5.140 | 5.240 | 209,773 | +0.09(+1.75%) |
Jul 08, 2021 | 5.130 | 5.190 | 5.070 | 5.150 | 224,230 | -0.05(-0.96%) |
Jul 07, 2021 | 5.250 | 5.250 | 5.170 | 5.200 | 130,730 | -0.04(-0.76%) |
Jul 06, 2021 | 5.200 | 5.250 | 5.175 | 5.240 | 168,878 | +0.06(+1.16%) |
Jul 02, 2021 | 5.230 | 5.250 | 5.100 | 5.180 | 399,415 | -0.08(-1.52%) |