Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.160 | 5.260 | 5.020 | 5.160 | 371,419 | -0.03(-0.58%) |
Sep 29, 2021 | 5.290 | 5.290 | 5.190 | 5.190 | 113,441 | -0.09(-1.70%) |
Sep 28, 2021 | 5.260 | 5.280 | 5.230 | 5.280 | 8,521 | +0.00(+0.00%) |
Sep 27, 2021 | 5.250 | 5.290 | 5.180 | 5.280 | 242,409 | +0.06(+1.15%) |
Sep 24, 2021 | 5.240 | 5.280 | 5.210 | 5.220 | 190,072 | -0.03(-0.57%) |
Sep 23, 2021 | 5.270 | 5.485 | 5.213 | 5.250 | 188,262 | +0.01(+0.19%) |
Sep 22, 2021 | 5.290 | 5.300 | 5.210 | 5.240 | 13,524 | -0.03(-0.57%) |
Sep 21, 2021 | 5.260 | 5.360 | 5.190 | 5.270 | 12,173 | -0.02(-0.38%) |
Sep 20, 2021 | 5.150 | 5.340 | 5.110 | 5.290 | 33,511 | +0.08(+1.54%) |
Sep 17, 2021 | 5.430 | 5.450 | 5.120 | 5.210 | 436,643 | -0.20(-3.70%) |
Sep 16, 2021 | 5.400 | 5.420 | 5.200 | 5.410 | 398,727 | +0.01(+0.19%) |
Sep 15, 2021 | 5.450 | 5.500 | 5.390 | 5.400 | 147,007 | +0.00(+0.00%) |
Sep 14, 2021 | 5.380 | 5.430 | 5.380 | 5.400 | 28,669 | +0.00(+0.00%) |
Sep 13, 2021 | 5.400 | 5.410 | 5.350 | 5.400 | 23,506 | +0.02(+0.37%) |
Sep 10, 2021 | 5.440 | 5.450 | 5.370 | 5.380 | 6,495 | -0.05(-0.92%) |
Sep 09, 2021 | 5.380 | 5.430 | 5.350 | 5.430 | 26,215 | +0.06(+1.12%) |
Sep 08, 2021 | 5.460 | 5.490 | 5.360 | 5.370 | 11,250 | -0.15(-2.72%) |
Sep 07, 2021 | 5.380 | 5.540 | 5.350 | 5.520 | 23,672 | +0.14(+2.60%) |
Sep 03, 2021 | 5.440 | 5.450 | 5.350 | 5.380 | 9,534 | -0.09(-1.65%) |
Sep 02, 2021 | 5.360 | 5.520 | 5.350 | 5.470 | 42,526 | +0.12(+2.24%) |
Sep 01, 2021 | 5.310 | 5.390 | 5.310 | 5.350 | 24,490 | +0.04(+0.75%) |
Aug 31, 2021 | 5.300 | 5.350 | 5.300 | 5.310 | 28,444 | +0.00(+0.00%) |
Aug 30, 2021 | 5.355 | 5.387 | 5.310 | 5.310 | 25,720 | -0.07(-1.30%) |
Aug 27, 2021 | 5.350 | 5.398 | 5.330 | 5.380 | 13,101 | +0.01(+0.19%) |
Aug 26, 2021 | 5.400 | 5.410 | 5.310 | 5.370 | 12,672 | +0.01(+0.19%) |
Aug 25, 2021 | 5.340 | 5.410 | 5.320 | 5.360 | 13,049 | +0.07(+1.32%) |
Aug 24, 2021 | 5.240 | 5.350 | 5.240 | 5.290 | 10,122 | +0.06(+1.15%) |
Aug 23, 2021 | 5.180 | 5.240 | 5.170 | 5.230 | 9,561 | +0.06(+1.16%) |
Aug 20, 2021 | 5.200 | 5.200 | 5.110 | 5.170 | 12,335 | +0.00(+0.00%) |
Aug 19, 2021 | 5.170 | 5.190 | 5.120 | 5.170 | 28,626 | -0.03(-0.58%) |
Aug 18, 2021 | 5.200 | 5.230 | 5.150 | 5.200 | 9,944 | +0.00(+0.00%) |
Aug 17, 2021 | 5.170 | 5.210 | 5.120 | 5.200 | 33,363 | +0.00(+0.00%) |
Aug 16, 2021 | 5.170 | 5.210 | 5.138 | 5.200 | 13,771 | +0.03(+0.58%) |
Aug 13, 2021 | 5.180 | 5.210 | 5.150 | 5.170 | 14,726 | -0.01(-0.19%) |
Aug 12, 2021 | 5.180 | 5.190 | 5.110 | 5.180 | 20,854 | -0.02(-0.38%) |
Aug 11, 2021 | 5.150 | 5.270 | 5.120 | 5.200 | 33,174 | +0.06(+1.17%) |
Aug 10, 2021 | 5.140 | 5.200 | 5.110 | 5.140 | 16,818 | -0.02(-0.39%) |
Aug 09, 2021 | 4.580 | 5.200 | 4.450 | 5.160 | 13,700 | +0.05(+0.98%) |
Aug 06, 2021 | 5.110 | 5.160 | 5.040 | 5.110 | 42,214 | +0.05(+0.99%) |
Aug 05, 2021 | 5.000 | 5.140 | 4.960 | 5.060 | 84,369 | +0.04(+0.80%) |
Aug 04, 2021 | 4.910 | 5.020 | 4.900 | 5.020 | 49,227 | +0.12(+2.45%) |
Aug 03, 2021 | 4.900 | 4.930 | 4.835 | 4.900 | 49,754 | -0.01(-0.20%) |
Aug 02, 2021 | 4.800 | 4.930 | 4.710 | 4.910 | 96,151 | +0.13(+2.72%) |
Jul 30, 2021 | 4.700 | 4.820 | 4.700 | 4.780 | 43,587 | +0.08(+1.70%) |
Jul 29, 2021 | 4.680 | 4.730 | 4.680 | 4.700 | 17,183 | +0.01(+0.21%) |
Jul 28, 2021 | 4.695 | 4.710 | 4.630 | 4.690 | 10,616 | +0.06(+1.30%) |
Jul 27, 2021 | 4.620 | 4.650 | 4.610 | 4.630 | 13,390 | +0.01(+0.22%) |
Jul 26, 2021 | 4.640 | 4.740 | 4.550 | 4.620 | 61,763 | -0.01(-0.22%) |
Jul 23, 2021 | 4.580 | 4.630 | 4.530 | 4.630 | 14,982 | +0.08(+1.76%) |
Jul 22, 2021 | 4.530 | 4.560 | 4.500 | 4.550 | 36,236 | +0.00(+0.00%) |
Jul 21, 2021 | 4.520 | 4.560 | 4.450 | 4.550 | 10,932 | +0.11(+2.48%) |
Jul 20, 2021 | 4.370 | 4.510 | 4.350 | 4.440 | 50,428 | +0.08(+1.83%) |
Jul 19, 2021 | 4.420 | 4.450 | 4.330 | 4.360 | 56,196 | -0.09(-2.02%) |
Jul 16, 2021 | 4.490 | 4.500 | 4.430 | 4.450 | 254,290 | -0.04(-0.89%) |
Jul 15, 2021 | 4.410 | 4.560 | 4.410 | 4.490 | 58,964 | +0.06(+1.35%) |
Jul 14, 2021 | 4.470 | 4.500 | 4.380 | 4.430 | 81,379 | -0.04(-0.89%) |
Jul 13, 2021 | 4.480 | 4.500 | 4.450 | 4.470 | 34,215 | -0.02(-0.45%) |
Jul 12, 2021 | 4.430 | 4.550 | 4.420 | 4.490 | 57,203 | +0.06(+1.35%) |
Jul 09, 2021 | 4.440 | 4.480 | 4.410 | 4.430 | 28,569 | +0.03(+0.68%) |
Jul 08, 2021 | 4.400 | 4.420 | 4.350 | 4.400 | 72,919 | -0.05(-1.12%) |
Jul 07, 2021 | 4.500 | 4.550 | 4.450 | 4.450 | 59,718 | -0.06(-1.33%) |
Jul 06, 2021 | 4.530 | 4.530 | 4.450 | 4.510 | 77,489 | -0.01(-0.22%) |
Jul 02, 2021 | 4.560 | 4.595 | 4.520 | 4.520 | 52,535 | -0.03(-0.66%) |