Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.293 | 5.293 | 5.185 | 5.216 | 35,844 | -0.07(-1.31%) |
Sep 29, 2021 | 5.331 | 5.382 | 5.147 | 5.285 | 57,074 | -0.05(-0.86%) |
Sep 28, 2021 | 5.438 | 5.438 | 5.293 | 5.331 | 44,526 | -0.09(-1.70%) |
Sep 27, 2021 | 5.354 | 5.438 | 5.285 | 5.423 | 185,776 | +0.11(+2.02%) |
Sep 24, 2021 | 5.316 | 5.362 | 5.247 | 5.316 | 64,870 | -0.05(-0.86%) |
Sep 23, 2021 | 5.285 | 5.369 | 5.247 | 5.362 | 89,451 | +0.08(+1.45%) |
Sep 22, 2021 | 5.300 | 5.300 | 5.170 | 5.285 | 46,164 | +0.00(+0.00%) |
Sep 21, 2021 | 5.293 | 5.293 | 5.135 | 5.285 | 94,920 | +0.04(+0.73%) |
Sep 20, 2021 | 5.262 | 5.308 | 5.025 | 5.247 | 136,900 | -0.01(-0.15%) |
Sep 17, 2021 | 5.009 | 5.239 | 4.878 | 5.254 | 145,262 | +0.27(+5.38%) |
Sep 16, 2021 | 4.932 | 5.001 | 4.832 | 4.986 | 43,772 | +0.08(+1.56%) |
Sep 15, 2021 | 4.878 | 4.963 | 4.825 | 4.909 | 75,643 | +0.08(+1.59%) |
Sep 14, 2021 | 4.779 | 4.878 | 4.776 | 4.832 | 26,137 | +0.06(+1.20%) |
Sep 13, 2021 | 4.825 | 4.848 | 4.775 | 4.775 | 28,273 | -0.05(-1.03%) |
Sep 10, 2021 | 4.940 | 4.940 | 4.802 | 4.825 | 44,985 | -0.01(-0.16%) |
Sep 09, 2021 | 4.817 | 4.894 | 4.817 | 4.832 | 15,962 | +0.00(+0.00%) |
Sep 08, 2021 | 4.840 | 4.878 | 4.825 | 4.832 | 32,371 | -0.07(-1.41%) |
Sep 07, 2021 | 4.863 | 4.917 | 4.863 | 4.901 | 23,232 | -0.01(-0.16%) |
Sep 03, 2021 | 4.817 | 4.947 | 4.794 | 4.909 | 36,921 | +0.13(+2.73%) |
Sep 02, 2021 | 4.894 | 5.032 | 4.771 | 4.779 | 35,669 | -0.15(-2.96%) |
Sep 01, 2021 | 4.886 | 4.986 | 4.878 | 4.924 | 16,479 | +0.03(+0.63%) |
Aug 31, 2021 | 4.871 | 4.871 | 4.779 | 4.894 | 53,903 | -0.01(-0.16%) |
Aug 30, 2021 | 4.940 | 5.016 | 4.901 | 4.901 | 24,646 | -0.03(-0.62%) |
Aug 27, 2021 | 4.894 | 5.059 | 4.832 | 4.932 | 59,628 | +0.03(+0.63%) |
Aug 26, 2021 | 4.809 | 4.917 | 4.779 | 4.901 | 28,959 | +0.13(+2.73%) |
Aug 25, 2021 | 4.748 | 4.855 | 4.748 | 4.771 | 19,408 | +0.00(+0.00%) |
Aug 24, 2021 | 4.779 | 4.848 | 4.756 | 4.771 | 23,504 | -0.05(-0.96%) |
Aug 23, 2021 | 4.817 | 4.906 | 4.778 | 4.817 | 35,054 | -0.03(-0.63%) |
Aug 20, 2021 | 4.740 | 4.855 | 4.633 | 4.848 | 31,509 | +0.08(+1.77%) |
Aug 19, 2021 | 4.633 | 4.771 | 4.564 | 4.763 | 159,691 | +0.10(+2.14%) |
Aug 18, 2021 | 4.679 | 4.710 | 4.610 | 4.664 | 34,879 | +0.01(+0.16%) |
Aug 17, 2021 | 4.687 | 4.763 | 4.656 | 4.656 | 32,400 | -0.03(-0.65%) |
Aug 16, 2021 | 4.725 | 4.817 | 4.610 | 4.687 | 59,363 | -0.03(-0.65%) |
Aug 13, 2021 | 4.687 | 4.817 | 4.679 | 4.717 | 21,257 | +0.03(+0.65%) |
Aug 12, 2021 | 4.809 | 4.855 | 4.687 | 4.687 | 38,513 | -0.15(-3.17%) |
Aug 11, 2021 | 4.786 | 4.848 | 4.786 | 4.840 | 22,056 | +0.05(+1.12%) |
Aug 10, 2021 | 4.763 | 4.881 | 4.763 | 4.786 | 25,014 | +0.02(+0.32%) |
Aug 09, 2021 | 4.756 | 4.885 | 4.717 | 4.771 | 36,214 | -0.02(-0.32%) |
Aug 06, 2021 | 4.610 | 4.871 | 4.610 | 4.786 | 37,600 | +0.12(+2.63%) |
Aug 05, 2021 | 4.610 | 4.817 | 4.602 | 4.664 | 85,541 | -0.02(-0.33%) |
Aug 04, 2021 | 4.641 | 4.717 | 4.625 | 4.679 | 36,767 | +0.01(+0.16%) |
Aug 03, 2021 | 4.748 | 4.748 | 4.648 | 4.671 | 53,117 | -0.08(-1.77%) |
Aug 02, 2021 | 4.733 | 4.886 | 4.717 | 4.756 | 30,263 | +0.02(+0.32%) |
Jul 30, 2021 | 4.779 | 4.909 | 4.725 | 4.740 | 71,099 | -0.07(-1.44%) |
Jul 29, 2021 | 4.917 | 4.917 | 4.779 | 4.809 | 65,669 | -0.11(-2.18%) |
Jul 28, 2021 | 4.909 | 4.955 | 4.901 | 4.917 | 14,958 | +0.02(+0.47%) |
Jul 27, 2021 | 4.947 | 5.055 | 4.794 | 4.894 | 53,863 | +0.02(+0.47%) |
Jul 26, 2021 | 4.794 | 4.963 | 4.794 | 4.871 | 45,026 | +0.05(+0.95%) |
Jul 23, 2021 | 4.909 | 4.909 | 4.794 | 4.825 | 71,063 | -0.04(-0.79%) |
Jul 22, 2021 | 4.840 | 4.893 | 4.779 | 4.863 | 41,573 | +0.01(+0.16%) |
Jul 21, 2021 | 4.832 | 4.978 | 4.832 | 4.855 | 68,605 | -0.05(-0.94%) |
Jul 20, 2021 | 4.825 | 4.924 | 4.817 | 4.901 | 63,140 | +0.12(+2.57%) |
Jul 19, 2021 | 4.878 | 4.955 | 4.764 | 4.779 | 49,316 | -0.12(-2.50%) |
Jul 16, 2021 | 4.848 | 4.963 | 4.748 | 4.901 | 73,996 | +0.11(+2.24%) |
Jul 15, 2021 | 4.878 | 4.920 | 4.717 | 4.794 | 134,919 | -0.08(-1.73%) |
Jul 14, 2021 | 5.093 | 5.093 | 4.740 | 4.878 | 159,416 | -0.24(-4.65%) |
Jul 13, 2021 | 5.032 | 5.170 | 4.986 | 5.116 | 121,508 | +0.08(+1.68%) |
Jul 12, 2021 | 5.024 | 5.055 | 4.917 | 5.032 | 96,088 | +0.03(+0.61%) |
Jul 09, 2021 | 4.909 | 5.093 | 4.817 | 5.001 | 264,357 | +0.05(+1.09%) |
Jul 08, 2021 | 5.062 | 5.170 | 4.947 | 4.947 | 208,721 | -0.06(-1.15%) |
Jul 07, 2021 | 5.276 | 5.279 | 4.997 | 5.005 | 1,393,157 | -0.97(-16.25%) |
Jul 06, 2021 | 5.946 | 6.021 | 5.901 | 5.976 | 95,722 | +0.04(+0.64%) |
Jul 02, 2021 | 5.998 | 6.003 | 5.908 | 5.938 | 55,529 | -0.01(-0.13%) |