Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.311 | 5.311 | 5.203 | 5.234 | 35,721 | -0.07(-1.31%) |
Sep 29, 2021 | 5.349 | 5.401 | 5.164 | 5.303 | 56,879 | -0.05(-0.86%) |
Sep 28, 2021 | 5.457 | 5.457 | 5.311 | 5.349 | 44,373 | -0.09(-1.70%) |
Sep 27, 2021 | 5.372 | 5.457 | 5.303 | 5.442 | 185,140 | +0.11(+2.02%) |
Sep 24, 2021 | 5.334 | 5.380 | 5.265 | 5.334 | 64,648 | -0.05(-0.86%) |
Sep 23, 2021 | 5.303 | 5.388 | 5.265 | 5.380 | 89,144 | +0.08(+1.45%) |
Sep 22, 2021 | 5.318 | 5.318 | 5.188 | 5.303 | 46,006 | +0.00(+0.00%) |
Sep 21, 2021 | 5.311 | 5.311 | 5.153 | 5.303 | 94,595 | +0.04(+0.73%) |
Sep 20, 2021 | 5.280 | 5.326 | 5.042 | 5.265 | 136,431 | -0.01(-0.15%) |
Sep 17, 2021 | 5.026 | 5.257 | 4.895 | 5.272 | 144,764 | +0.27(+5.38%) |
Sep 16, 2021 | 4.949 | 5.018 | 4.849 | 5.003 | 43,622 | +0.08(+1.56%) |
Sep 15, 2021 | 4.895 | 4.980 | 4.841 | 4.926 | 75,384 | +0.08(+1.59%) |
Sep 14, 2021 | 4.795 | 4.895 | 4.792 | 4.849 | 26,047 | +0.06(+1.20%) |
Sep 13, 2021 | 4.841 | 4.864 | 4.791 | 4.791 | 28,177 | -0.05(-1.03%) |
Sep 10, 2021 | 4.957 | 4.957 | 4.818 | 4.841 | 44,831 | -0.01(-0.16%) |
Sep 09, 2021 | 4.834 | 4.910 | 4.834 | 4.849 | 15,908 | +0.00(+0.00%) |
Sep 08, 2021 | 4.857 | 4.895 | 4.841 | 4.849 | 32,260 | -0.07(-1.41%) |
Sep 07, 2021 | 4.880 | 4.934 | 4.880 | 4.918 | 23,152 | -0.01(-0.16%) |
Sep 03, 2021 | 4.834 | 4.964 | 4.810 | 4.926 | 36,795 | +0.13(+2.73%) |
Sep 02, 2021 | 4.910 | 5.049 | 4.787 | 4.795 | 35,547 | -0.15(-2.96%) |
Sep 01, 2021 | 4.903 | 5.003 | 4.895 | 4.941 | 16,422 | +0.03(+0.63%) |
Aug 31, 2021 | 4.887 | 4.887 | 4.795 | 4.910 | 53,719 | -0.01(-0.16%) |
Aug 30, 2021 | 4.957 | 5.034 | 4.918 | 4.918 | 24,562 | -0.03(-0.62%) |
Aug 27, 2021 | 4.910 | 5.076 | 4.849 | 4.949 | 59,424 | +0.03(+0.63%) |
Aug 26, 2021 | 4.826 | 4.934 | 4.795 | 4.918 | 28,860 | +0.13(+2.73%) |
Aug 25, 2021 | 4.764 | 4.872 | 4.764 | 4.787 | 19,342 | +0.00(+0.00%) |
Aug 24, 2021 | 4.795 | 4.865 | 4.772 | 4.787 | 23,424 | -0.05(-0.96%) |
Aug 23, 2021 | 4.834 | 4.923 | 4.794 | 4.834 | 34,934 | -0.03(-0.63%) |
Aug 20, 2021 | 4.757 | 4.872 | 4.649 | 4.864 | 31,401 | +0.08(+1.77%) |
Aug 19, 2021 | 4.649 | 4.787 | 4.580 | 4.780 | 159,145 | +0.10(+2.14%) |
Aug 18, 2021 | 4.695 | 4.726 | 4.626 | 4.680 | 34,760 | +0.01(+0.16%) |
Aug 17, 2021 | 4.703 | 4.780 | 4.672 | 4.672 | 32,289 | -0.03(-0.65%) |
Aug 16, 2021 | 4.741 | 4.834 | 4.626 | 4.703 | 59,160 | -0.03(-0.65%) |
Aug 13, 2021 | 4.703 | 4.834 | 4.695 | 4.733 | 21,184 | +0.03(+0.65%) |
Aug 12, 2021 | 4.826 | 4.872 | 4.703 | 4.703 | 38,381 | -0.15(-3.17%) |
Aug 11, 2021 | 4.803 | 4.864 | 4.803 | 4.857 | 21,980 | +0.05(+1.12%) |
Aug 10, 2021 | 4.780 | 4.897 | 4.780 | 4.803 | 24,928 | +0.02(+0.32%) |
Aug 09, 2021 | 4.772 | 4.902 | 4.734 | 4.787 | 36,090 | -0.02(-0.32%) |
Aug 06, 2021 | 4.626 | 4.887 | 4.626 | 4.803 | 37,471 | +0.12(+2.63%) |
Aug 05, 2021 | 4.626 | 4.834 | 4.618 | 4.680 | 85,248 | -0.02(-0.33%) |
Aug 04, 2021 | 4.656 | 4.733 | 4.641 | 4.695 | 36,641 | +0.01(+0.16%) |
Aug 03, 2021 | 4.764 | 4.764 | 4.664 | 4.687 | 52,935 | -0.08(-1.77%) |
Aug 02, 2021 | 4.749 | 4.903 | 4.733 | 4.772 | 30,159 | +0.02(+0.32%) |
Jul 30, 2021 | 4.795 | 4.926 | 4.741 | 4.757 | 70,856 | -0.07(-1.44%) |
Jul 29, 2021 | 4.934 | 4.934 | 4.795 | 4.826 | 65,445 | -0.11(-2.18%) |
Jul 28, 2021 | 4.926 | 4.972 | 4.918 | 4.934 | 14,907 | +0.02(+0.47%) |
Jul 27, 2021 | 4.964 | 5.072 | 4.810 | 4.910 | 53,678 | +0.02(+0.47%) |
Jul 26, 2021 | 4.810 | 4.980 | 4.810 | 4.887 | 44,872 | +0.05(+0.95%) |
Jul 23, 2021 | 4.926 | 4.926 | 4.810 | 4.841 | 70,820 | -0.04(-0.79%) |
Jul 22, 2021 | 4.857 | 4.910 | 4.795 | 4.880 | 41,430 | +0.01(+0.16%) |
Jul 21, 2021 | 4.849 | 4.995 | 4.849 | 4.872 | 68,371 | -0.05(-0.94%) |
Jul 20, 2021 | 4.841 | 4.941 | 4.834 | 4.918 | 62,924 | +0.12(+2.57%) |
Jul 19, 2021 | 4.895 | 4.972 | 4.780 | 4.795 | 49,147 | -0.12(-2.50%) |
Jul 16, 2021 | 4.864 | 4.980 | 4.764 | 4.918 | 73,743 | +0.11(+2.24%) |
Jul 15, 2021 | 4.895 | 4.937 | 4.733 | 4.810 | 134,457 | -0.08(-1.73%) |
Jul 14, 2021 | 5.111 | 5.111 | 4.757 | 4.895 | 158,871 | -0.24(-4.65%) |
Jul 13, 2021 | 5.049 | 5.188 | 5.003 | 5.134 | 121,092 | +0.08(+1.68%) |
Jul 12, 2021 | 5.041 | 5.072 | 4.934 | 5.049 | 95,759 | +0.03(+0.61%) |
Jul 09, 2021 | 4.926 | 5.111 | 4.834 | 5.018 | 263,452 | +0.05(+1.09%) |
Jul 08, 2021 | 5.080 | 5.188 | 4.964 | 4.964 | 208,006 | -0.06(-1.15%) |
Jul 07, 2021 | 5.294 | 5.297 | 5.015 | 5.022 | 1,388,387 | -0.97(-16.25%) |
Jul 06, 2021 | 5.966 | 6.042 | 5.921 | 5.996 | 95,394 | +0.04(+0.64%) |
Jul 02, 2021 | 6.019 | 6.024 | 5.928 | 5.959 | 55,338 | -0.01(-0.13%) |