Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.900 | 4.900 | 4.660 | 4.810 | 71,976 | -0.04(-0.82%) |
Sep 29, 2021 | 5.060 | 5.135 | 4.800 | 4.850 | 301,254 | -0.20(-3.96%) |
Sep 28, 2021 | 5.380 | 5.380 | 4.910 | 5.050 | 413,236 | -0.35(-6.48%) |
Sep 27, 2021 | 5.120 | 5.550 | 5.090 | 5.400 | 223,029 | +0.24(+4.65%) |
Sep 24, 2021 | 5.320 | 5.350 | 4.970 | 5.160 | 246,045 | -0.35(-6.35%) |
Sep 23, 2021 | 4.710 | 5.510 | 4.710 | 5.510 | 617,496 | +0.85(+18.24%) |
Sep 22, 2021 | 4.600 | 4.730 | 4.590 | 4.660 | 75,377 | +0.10(+2.19%) |
Sep 21, 2021 | 4.600 | 4.680 | 4.510 | 4.560 | 97,892 | -0.05(-1.08%) |
Sep 20, 2021 | 5.000 | 5.099 | 4.420 | 4.610 | 271,793 | -0.43(-8.53%) |
Sep 17, 2021 | 4.860 | 5.220 | 4.800 | 5.040 | 595,767 | +0.27(+5.66%) |
Sep 16, 2021 | 4.470 | 4.800 | 4.420 | 4.770 | 147,878 | +0.27(+6.00%) |
Sep 15, 2021 | 4.400 | 4.571 | 4.350 | 4.500 | 67,566 | +0.10(+2.27%) |
Sep 14, 2021 | 4.500 | 4.620 | 4.300 | 4.400 | 70,009 | -0.10(-2.22%) |
Sep 13, 2021 | 4.520 | 4.666 | 4.300 | 4.500 | 80,667 | +0.00(+0.00%) |
Sep 10, 2021 | 4.450 | 4.685 | 4.441 | 4.500 | 109,552 | +0.09(+2.04%) |
Sep 09, 2021 | 4.320 | 4.500 | 4.258 | 4.410 | 79,160 | +0.12(+2.80%) |
Sep 08, 2021 | 4.450 | 4.450 | 4.000 | 4.290 | 121,517 | -0.13(-2.94%) |
Sep 07, 2021 | 4.580 | 4.710 | 4.398 | 4.420 | 85,429 | -0.12(-2.64%) |
Sep 03, 2021 | 4.570 | 4.690 | 4.450 | 4.540 | 72,491 | -0.07(-1.52%) |
Sep 02, 2021 | 4.500 | 4.740 | 4.500 | 4.610 | 79,040 | +0.13(+2.90%) |
Sep 01, 2021 | 4.700 | 4.750 | 4.480 | 4.480 | 79,601 | -0.25(-5.29%) |
Aug 31, 2021 | 4.460 | 4.730 | 4.460 | 4.730 | 61,187 | +0.23(+5.11%) |
Aug 30, 2021 | 4.720 | 4.790 | 4.430 | 4.500 | 88,578 | -0.08(-1.75%) |
Aug 27, 2021 | 4.370 | 4.700 | 4.370 | 4.580 | 61,174 | +0.18(+4.09%) |
Aug 26, 2021 | 4.540 | 4.760 | 4.350 | 4.400 | 105,416 | -0.15(-3.30%) |
Aug 25, 2021 | 4.700 | 4.830 | 4.550 | 4.550 | 87,175 | -0.21(-4.41%) |
Aug 24, 2021 | 4.240 | 4.990 | 4.240 | 4.760 | 228,485 | +0.45(+10.44%) |
Aug 23, 2021 | 4.200 | 4.330 | 4.070 | 4.310 | 98,131 | +0.16(+3.86%) |
Aug 20, 2021 | 3.880 | 4.220 | 3.880 | 4.150 | 82,655 | +0.22(+5.60%) |
Aug 19, 2021 | 4.130 | 4.170 | 3.930 | 3.930 | 61,015 | -0.20(-4.84%) |
Aug 18, 2021 | 3.850 | 4.310 | 3.850 | 4.130 | 120,532 | +0.32(+8.40%) |
Aug 17, 2021 | 4.100 | 4.170 | 3.800 | 3.810 | 249,855 | -0.36(-8.63%) |
Aug 16, 2021 | 4.240 | 4.270 | 4.050 | 4.170 | 162,296 | -0.07(-1.65%) |
Aug 13, 2021 | 4.490 | 4.540 | 4.200 | 4.240 | 158,337 | -0.27(-5.99%) |
Aug 12, 2021 | 4.560 | 4.600 | 4.320 | 4.510 | 160,020 | -0.09(-1.96%) |
Aug 11, 2021 | 4.740 | 4.768 | 4.500 | 4.600 | 78,742 | -0.12(-2.54%) |
Aug 10, 2021 | 4.630 | 4.820 | 4.617 | 4.720 | 77,893 | +0.16(+3.51%) |
Aug 09, 2021 | 4.460 | 4.665 | 4.460 | 4.560 | 70,181 | +0.14(+3.17%) |
Aug 06, 2021 | 4.440 | 4.520 | 4.375 | 4.420 | 52,999 | +0.06(+1.38%) |
Aug 05, 2021 | 4.340 | 4.530 | 4.310 | 4.360 | 48,105 | +0.03(+0.69%) |
Aug 04, 2021 | 4.460 | 4.570 | 4.300 | 4.330 | 94,876 | -0.16(-3.56%) |
Aug 03, 2021 | 4.560 | 4.605 | 4.420 | 4.490 | 48,023 | -0.07(-1.54%) |
Aug 02, 2021 | 4.660 | 4.863 | 4.520 | 4.560 | 64,653 | -0.09(-1.94%) |
Jul 30, 2021 | 4.670 | 4.900 | 4.520 | 4.650 | 72,927 | -0.02(-0.43%) |
Jul 29, 2021 | 4.840 | 4.910 | 4.670 | 4.670 | 78,942 | -0.11(-2.30%) |
Jul 28, 2021 | 4.470 | 4.900 | 4.470 | 4.780 | 127,662 | +0.36(+8.14%) |
Jul 27, 2021 | 4.510 | 4.549 | 4.300 | 4.420 | 82,292 | -0.10(-2.21%) |
Jul 26, 2021 | 4.550 | 4.800 | 4.460 | 4.520 | 52,375 | -0.03(-0.66%) |
Jul 23, 2021 | 4.740 | 4.780 | 4.520 | 4.550 | 68,130 | -0.20(-4.21%) |
Jul 22, 2021 | 4.900 | 4.919 | 4.610 | 4.750 | 66,277 | -0.20(-4.04%) |
Jul 21, 2021 | 4.720 | 5.027 | 4.720 | 4.950 | 98,646 | +0.25(+5.32%) |
Jul 20, 2021 | 4.520 | 4.780 | 4.520 | 4.700 | 137,288 | +0.19(+4.21%) |
Jul 19, 2021 | 4.420 | 4.670 | 4.330 | 4.510 | 140,882 | +0.00(+0.00%) |
Jul 16, 2021 | 4.710 | 4.750 | 4.460 | 4.510 | 76,194 | -0.10(-2.17%) |
Jul 15, 2021 | 4.760 | 4.940 | 4.450 | 4.610 | 150,932 | -0.14(-2.95%) |
Jul 14, 2021 | 4.900 | 5.050 | 4.720 | 4.750 | 231,468 | -0.30(-5.94%) |
Jul 13, 2021 | 5.230 | 5.230 | 5.010 | 5.050 | 137,754 | -0.19(-3.63%) |
Jul 12, 2021 | 5.450 | 5.480 | 5.110 | 5.240 | 80,202 | -0.16(-2.96%) |
Jul 09, 2021 | 5.330 | 5.400 | 5.170 | 5.400 | 139,565 | +0.18(+3.45%) |
Jul 08, 2021 | 5.010 | 5.250 | 4.760 | 5.220 | 166,286 | +0.15(+2.96%) |
Jul 07, 2021 | 5.360 | 5.430 | 5.017 | 5.070 | 243,993 | -0.33(-6.11%) |
Jul 06, 2021 | 5.450 | 5.631 | 5.250 | 5.400 | 583,471 | -0.10(-1.82%) |
Jul 02, 2021 | 5.560 | 5.620 | 5.350 | 5.500 | 172,557 | +0.01(+0.18%) |