Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.690 | 4.960 | 4.680 | 4.930 | 1,216,350 | +0.18(+3.79%) |
Sep 29, 2021 | 5.020 | 5.020 | 4.650 | 4.750 | 1,093,660 | -0.24(-4.81%) |
Sep 28, 2021 | 5.080 | 5.090 | 4.870 | 4.990 | 748,679 | -0.13(-2.54%) |
Sep 27, 2021 | 5.090 | 5.180 | 5.020 | 5.120 | 430,658 | +0.08(+1.59%) |
Sep 24, 2021 | 5.160 | 5.200 | 5.020 | 5.040 | 870,473 | -0.11(-2.14%) |
Sep 23, 2021 | 4.900 | 5.240 | 4.770 | 5.150 | 1,834,179 | +0.28(+5.75%) |
Sep 22, 2021 | 4.750 | 4.920 | 4.750 | 4.870 | 1,061,934 | +0.27(+5.87%) |
Sep 21, 2021 | 4.800 | 4.820 | 4.550 | 4.600 | 816,321 | -0.10(-2.13%) |
Sep 20, 2021 | 4.810 | 4.830 | 4.610 | 4.700 | 1,137,259 | -0.28(-5.62%) |
Sep 17, 2021 | 5.300 | 5.350 | 4.960 | 4.980 | 2,000,718 | -0.31(-5.86%) |
Sep 16, 2021 | 5.480 | 5.480 | 5.220 | 5.290 | 759,859 | -0.31(-5.54%) |
Sep 15, 2021 | 5.460 | 5.620 | 5.460 | 5.600 | 811,118 | +0.18(+3.32%) |
Sep 14, 2021 | 5.310 | 5.490 | 5.300 | 5.420 | 1,117,642 | +0.01(+0.18%) |
Sep 13, 2021 | 5.500 | 5.540 | 5.260 | 5.410 | 882,328 | -0.03(-0.55%) |
Sep 10, 2021 | 5.310 | 5.690 | 5.310 | 5.440 | 1,636,152 | +0.21(+4.02%) |
Sep 09, 2021 | 5.200 | 5.330 | 5.140 | 5.230 | 818,413 | +0.02(+0.38%) |
Sep 08, 2021 | 5.570 | 5.580 | 5.200 | 5.210 | 961,843 | -0.37(-6.63%) |
Sep 07, 2021 | 5.570 | 5.650 | 5.460 | 5.580 | 383,747 | -0.04(-0.71%) |
Sep 03, 2021 | 5.620 | 5.620 | 5.620 | 0 | -0.05(-0.88%) | |
Sep 02, 2021 | 5.640 | 5.810 | 5.590 | 5.670 | 921,436 | +0.07(+1.25%) |
Sep 01, 2021 | 5.450 | 5.630 | 5.300 | 5.600 | 1,089,613 | +0.05(+0.90%) |
Aug 31, 2021 | 5.480 | 5.570 | 5.380 | 5.550 | 760,640 | +0.05(+0.91%) |
Aug 30, 2021 | 5.600 | 5.670 | 5.490 | 5.500 | 683,633 | -0.04(-0.72%) |
Aug 27, 2021 | 5.310 | 5.560 | 5.300 | 5.540 | 1,102,498 | +0.25(+4.73%) |
Aug 26, 2021 | 5.380 | 5.410 | 5.240 | 5.290 | 551,641 | -0.10(-1.86%) |
Aug 25, 2021 | 5.350 | 5.480 | 5.340 | 5.390 | 702,066 | +0.00(+0.00%) |
Aug 24, 2021 | 5.290 | 5.430 | 5.230 | 5.390 | 750,767 | +0.21(+4.05%) |
Aug 23, 2021 | 4.930 | 5.250 | 4.930 | 5.180 | 782,550 | +0.37(+7.69%) |
Aug 20, 2021 | 4.780 | 4.830 | 4.670 | 4.810 | 771,374 | +0.06(+1.26%) |
Aug 19, 2021 | 4.860 | 4.900 | 4.690 | 4.750 | 1,813,612 | -0.37(-7.23%) |
Aug 18, 2021 | 5.130 | 5.240 | 5.080 | 5.120 | 722,356 | -0.09(-1.73%) |
Aug 17, 2021 | 5.220 | 5.270 | 5.090 | 5.210 | 614,942 | -0.13(-2.43%) |
Aug 16, 2021 | 5.410 | 5.510 | 5.280 | 5.340 | 522,843 | -0.15(-2.73%) |
Aug 13, 2021 | 5.540 | 5.690 | 5.480 | 5.490 | 642,862 | -0.01(-0.18%) |
Aug 12, 2021 | 5.550 | 5.560 | 5.390 | 5.500 | 422,342 | -0.03(-0.54%) |
Aug 11, 2021 | 5.560 | 5.580 | 5.360 | 5.530 | 832,206 | +0.00(+0.00%) |
Aug 10, 2021 | 5.190 | 5.550 | 5.150 | 5.530 | 1,042,744 | +0.32(+6.14%) |
Aug 09, 2021 | 5.240 | 5.240 | 5.050 | 5.210 | 653,201 | -0.09(-1.70%) |
Aug 06, 2021 | 5.320 | 5.390 | 5.260 | 5.300 | 533,593 | +0.02(+0.38%) |
Aug 05, 2021 | 5.280 | 5.390 | 5.160 | 5.280 | 563,276 | +0.00(+0.00%) |
Aug 04, 2021 | 5.340 | 5.490 | 5.280 | 5.280 | 1,054,388 | -0.11(-2.04%) |
Aug 03, 2021 | 5.470 | 5.470 | 5.280 | 5.390 | 948,825 | -0.20(-3.58%) |
Jul 30, 2021 | 5.590 | 5.590 | 5.590 | 0 | -0.21(-3.62%) | |
Jul 29, 2021 | 5.750 | 5.930 | 5.690 | 5.800 | 1,013,489 | +0.16(+2.84%) |
Jul 28, 2021 | 5.600 | 5.950 | 5.520 | 5.640 | 2,650,605 | +0.16(+2.92%) |
Jul 27, 2021 | 5.490 | 5.510 | 5.340 | 5.480 | 619,343 | +0.02(+0.37%) |
Jul 26, 2021 | 5.350 | 5.570 | 5.330 | 5.460 | 1,157,397 | +0.24(+4.60%) |
Jul 23, 2021 | 5.210 | 5.320 | 5.170 | 5.220 | 588,934 | +0.03(+0.58%) |
Jul 22, 2021 | 5.180 | 5.310 | 5.110 | 5.190 | 792,126 | +0.05(+0.97%) |
Jul 21, 2021 | 4.940 | 5.180 | 4.920 | 5.140 | 776,320 | +0.26(+5.33%) |
Jul 20, 2021 | 4.900 | 5.020 | 4.810 | 4.880 | 870,375 | +0.07(+1.46%) |
Jul 19, 2021 | 4.860 | 4.880 | 4.660 | 4.810 | 1,626,001 | -0.24(-4.75%) |
Jul 16, 2021 | 5.540 | 5.540 | 4.980 | 5.050 | 1,928,642 | -0.50(-9.01%) |
Jul 15, 2021 | 5.450 | 5.680 | 5.410 | 5.550 | 975,557 | +0.08(+1.46%) |
Jul 14, 2021 | 5.520 | 5.520 | 5.390 | 5.470 | 543,277 | -0.05(-0.91%) |
Jul 13, 2021 | 5.490 | 5.580 | 5.470 | 5.520 | 609,584 | +0.04(+0.73%) |
Jul 12, 2021 | 5.300 | 5.560 | 5.290 | 5.480 | 1,064,958 | +0.11(+2.05%) |
Jul 09, 2021 | 5.310 | 5.450 | 5.290 | 5.370 | 696,064 | +0.12(+2.29%) |
Jul 08, 2021 | 5.050 | 5.250 | 4.960 | 5.250 | 928,481 | +0.03(+0.57%) |
Jul 07, 2021 | 5.250 | 5.350 | 5.180 | 5.220 | 831,086 | +0.05(+0.97%) |
Jul 06, 2021 | 5.430 | 5.430 | 5.050 | 5.170 | 1,096,693 | -0.22(-4.08%) |
Jul 05, 2021 | 5.430 | 5.520 | 5.360 | 5.390 | 409,115 | +0.02(+0.37%) |