Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.680 | 4.840 | 4.560 | 4.600 | 8,969 | -0.01(-0.16%) |
Sep 29, 2021 | 4.440 | 4.836 | 4.440 | 4.607 | 16,088 | +0.04(+0.93%) |
Sep 28, 2021 | 4.640 | 4.800 | 4.480 | 4.565 | 15,711 | -0.16(-3.29%) |
Sep 27, 2021 | 4.720 | 4.840 | 4.720 | 4.720 | 11,003 | +0.00(+0.00%) |
Sep 24, 2021 | 4.840 | 4.960 | 4.720 | 4.720 | 3,137 | -0.08(-1.67%) |
Sep 23, 2021 | 4.920 | 4.920 | 4.640 | 4.800 | 3,040 | +0.01(+0.20%) |
Sep 22, 2021 | 4.680 | 4.791 | 4.640 | 4.790 | 5,476 | +0.15(+3.24%) |
Sep 21, 2021 | 4.800 | 5.120 | 4.640 | 4.640 | 7,705 | -0.20(-4.13%) |
Sep 20, 2021 | 4.840 | 5.000 | 4.760 | 4.840 | 10,114 | -0.12(-2.42%) |
Sep 17, 2021 | 5.160 | 5.160 | 4.880 | 4.960 | 4,408 | -0.24(-4.62%) |
Sep 16, 2021 | 4.720 | 5.200 | 4.640 | 5.200 | 81,740 | +0.36(+7.44%) |
Sep 15, 2021 | 4.680 | 5.000 | 4.680 | 4.840 | 11,156 | +0.12(+2.54%) |
Sep 14, 2021 | 4.680 | 5.081 | 4.640 | 4.720 | 15,120 | -0.04(-0.84%) |
Sep 13, 2021 | 4.960 | 5.194 | 4.640 | 4.760 | 10,160 | -0.24(-4.80%) |
Sep 10, 2021 | 5.080 | 5.200 | 5.000 | 5.000 | 2,970 | -0.16(-3.10%) |
Sep 09, 2021 | 4.880 | 5.160 | 4.880 | 5.160 | 11,019 | +0.16(+3.20%) |
Sep 08, 2021 | 5.080 | 5.160 | 4.920 | 5.000 | 5,372 | -0.04(-0.79%) |
Sep 07, 2021 | 5.040 | 5.160 | 5.040 | 5.040 | 4,037 | -0.04(-0.79%) |
Sep 03, 2021 | 5.240 | 5.280 | 5.040 | 5.080 | 4,772 | -0.16(-3.05%) |
Sep 02, 2021 | 5.320 | 5.400 | 5.200 | 5.240 | 10,482 | +0.04(+0.78%) |
Sep 01, 2021 | 5.195 | 5.262 | 5.120 | 5.200 | 2,380 | +0.08(+1.55%) |
Aug 31, 2021 | 5.040 | 5.200 | 5.040 | 5.120 | 6,761 | -0.04(-0.78%) |
Aug 30, 2021 | 5.240 | 5.240 | 5.000 | 5.160 | 2,521 | +0.00(+0.00%) |
Aug 27, 2021 | 5.120 | 5.280 | 5.080 | 5.160 | 3,384 | +0.08(+1.57%) |
Aug 26, 2021 | 5.000 | 5.360 | 4.920 | 5.080 | 6,180 | -0.08(-1.50%) |
Aug 25, 2021 | 4.960 | 5.160 | 4.800 | 5.157 | 13,861 | +0.20(+3.98%) |
Aug 24, 2021 | 4.800 | 5.080 | 4.800 | 4.960 | 6,945 | +0.20(+4.20%) |
Aug 23, 2021 | 4.760 | 5.080 | 4.680 | 4.760 | 4,594 | +0.04(+0.85%) |
Aug 20, 2021 | 4.960 | 5.009 | 4.680 | 4.720 | 11,611 | +0.08(+1.72%) |
Aug 19, 2021 | 4.800 | 4.880 | 4.640 | 4.640 | 5,520 | -0.28(-5.69%) |
Aug 18, 2021 | 4.880 | 5.040 | 4.800 | 4.920 | 8,479 | -0.04(-0.81%) |
Aug 17, 2021 | 4.880 | 5.000 | 4.640 | 4.960 | 7,416 | -0.04(-0.80%) |
Aug 16, 2021 | 5.120 | 5.251 | 5.000 | 5.000 | 4,278 | -0.20(-3.85%) |
Aug 13, 2021 | 4.840 | 5.280 | 4.840 | 5.200 | 21,303 | +0.20(+4.00%) |
Aug 12, 2021 | 5.080 | 5.366 | 4.407 | 5.000 | 18,146 | -0.20(-3.85%) |
Aug 11, 2021 | 5.280 | 5.400 | 5.180 | 5.200 | 14,683 | -0.12(-2.26%) |
Aug 10, 2021 | 5.280 | 5.480 | 5.277 | 5.320 | 6,488 | +0.12(+2.31%) |
Aug 09, 2021 | 5.400 | 5.600 | 5.200 | 5.200 | 28,238 | -0.32(-5.80%) |
Aug 06, 2021 | 5.480 | 5.600 | 5.480 | 5.520 | 2,576 | +0.04(+0.73%) |
Aug 05, 2021 | 5.640 | 5.640 | 5.360 | 5.480 | 3,395 | -0.04(-0.72%) |
Aug 04, 2021 | 5.480 | 5.680 | 5.440 | 5.520 | 5,500 | -0.08(-1.43%) |
Aug 03, 2021 | 5.600 | 5.760 | 5.400 | 5.600 | 12,292 | +0.00(+0.00%) |
Aug 02, 2021 | 5.680 | 5.760 | 5.440 | 5.600 | 4,319 | +0.04(+0.72%) |
Jul 30, 2021 | 5.680 | 5.720 | 5.560 | 5.560 | 4,468 | -0.24(-4.14%) |
Jul 29, 2021 | 5.600 | 5.800 | 5.290 | 5.800 | 11,945 | +0.28(+5.07%) |
Jul 28, 2021 | 5.440 | 5.600 | 5.200 | 5.520 | 14,998 | +0.16(+2.99%) |
Jul 27, 2021 | 5.440 | 5.520 | 5.280 | 5.360 | 11,158 | -0.08(-1.47%) |
Jul 26, 2021 | 5.640 | 5.720 | 5.360 | 5.440 | 11,512 | -0.12(-2.16%) |
Jul 23, 2021 | 5.600 | 5.800 | 5.440 | 5.560 | 11,619 | -0.16(-2.80%) |
Jul 22, 2021 | 5.720 | 5.760 | 5.440 | 5.720 | 11,558 | +0.08(+1.42%) |
Jul 21, 2021 | 5.280 | 5.750 | 5.200 | 5.640 | 19,476 | +0.28(+5.22%) |
Jul 20, 2021 | 5.280 | 5.440 | 5.200 | 5.360 | 11,215 | +0.00(+0.00%) |
Jul 19, 2021 | 5.520 | 5.560 | 5.280 | 5.360 | 21,095 | -0.24(-4.29%) |
Jul 16, 2021 | 5.720 | 5.760 | 5.600 | 5.600 | 19,409 | -0.12(-2.10%) |
Jul 15, 2021 | 5.760 | 5.880 | 5.600 | 5.720 | 42,629 | -0.20(-3.38%) |
Jul 14, 2021 | 5.880 | 6.185 | 5.800 | 5.920 | 28,525 | -0.08(-1.33%) |
Jul 13, 2021 | 5.960 | 6.448 | 5.960 | 6.000 | 76,187 | -0.32(-5.06%) |
Jul 12, 2021 | 7.120 | 7.760 | 5.960 | 6.320 | 466,962 | -1.52(-19.39%) |
Jul 09, 2021 | 6.200 | 8.000 | 6.158 | 7.840 | 374,564 | +1.80(+29.80%) |
Jul 08, 2021 | 5.680 | 6.200 | 5.680 | 6.040 | 18,328 | -0.04(-0.66%) |
Jul 07, 2021 | 6.280 | 6.280 | 5.880 | 6.080 | 36,294 | -0.16(-2.56%) |
Jul 06, 2021 | 5.720 | 6.280 | 5.720 | 6.240 | 58,891 | +0.64(+11.43%) |
Jul 02, 2021 | 5.720 | 6.040 | 5.600 | 5.600 | 39,940 | -0.52(-8.50%) |