Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.330 | 4.670 | 4.250 | 4.620 | 90,290 | +0.32(+7.44%) |
Sep 29, 2021 | 4.400 | 4.470 | 4.260 | 4.300 | 106,631 | -0.10(-2.27%) |
Sep 28, 2021 | 4.630 | 4.650 | 4.400 | 4.400 | 89,142 | -0.20(-4.35%) |
Sep 27, 2021 | 4.680 | 4.696 | 4.600 | 4.600 | 62,891 | -0.09(-2.01%) |
Sep 24, 2021 | 4.610 | 4.940 | 4.600 | 4.694 | 113,037 | +0.02(+0.52%) |
Sep 23, 2021 | 4.450 | 4.900 | 4.420 | 4.670 | 253,037 | +0.21(+4.71%) |
Sep 22, 2021 | 4.890 | 4.930 | 4.440 | 4.460 | 234,597 | -0.48(-9.72%) |
Sep 21, 2021 | 4.470 | 5.174 | 4.340 | 4.940 | 967,482 | +0.52(+11.76%) |
Sep 20, 2021 | 4.410 | 4.420 | 4.180 | 4.420 | 70,903 | -0.14(-3.07%) |
Sep 17, 2021 | 4.350 | 4.560 | 4.210 | 4.560 | 115,698 | +0.23(+5.31%) |
Sep 16, 2021 | 4.150 | 4.340 | 4.110 | 4.330 | 101,528 | +0.21(+5.10%) |
Sep 15, 2021 | 4.010 | 4.200 | 4.010 | 4.120 | 55,229 | +0.09(+2.23%) |
Sep 14, 2021 | 4.400 | 4.400 | 4.010 | 4.030 | 173,006 | -0.38(-8.62%) |
Sep 13, 2021 | 4.500 | 4.500 | 4.400 | 4.410 | 35,821 | -0.09(-2.00%) |
Sep 10, 2021 | 4.570 | 4.570 | 4.450 | 4.500 | 28,850 | -0.03(-0.66%) |
Sep 09, 2021 | 4.510 | 4.600 | 4.440 | 4.530 | 73,107 | -0.02(-0.44%) |
Sep 08, 2021 | 4.690 | 4.724 | 4.460 | 4.550 | 137,454 | -0.15(-3.19%) |
Sep 07, 2021 | 4.750 | 4.830 | 4.650 | 4.700 | 115,330 | -0.06(-1.26%) |
Sep 03, 2021 | 4.710 | 4.790 | 4.700 | 4.760 | 43,443 | +0.05(+1.06%) |
Sep 02, 2021 | 4.700 | 4.800 | 4.660 | 4.710 | 51,338 | -0.07(-1.46%) |
Sep 01, 2021 | 4.780 | 4.830 | 4.720 | 4.780 | 30,338 | +0.00(+0.00%) |
Aug 31, 2021 | 4.650 | 4.800 | 4.640 | 4.780 | 36,655 | +0.14(+3.02%) |
Aug 30, 2021 | 4.680 | 4.690 | 4.380 | 4.640 | 51,917 | -0.02(-0.43%) |
Aug 27, 2021 | 4.610 | 4.720 | 4.560 | 4.660 | 41,774 | +0.03(+0.65%) |
Aug 26, 2021 | 4.580 | 4.705 | 4.570 | 4.630 | 37,215 | +0.04(+0.87%) |
Aug 25, 2021 | 4.540 | 4.650 | 4.450 | 4.590 | 133,373 | +0.06(+1.32%) |
Aug 24, 2021 | 4.350 | 4.550 | 4.346 | 4.530 | 85,196 | +0.17(+3.90%) |
Aug 23, 2021 | 4.320 | 4.450 | 4.320 | 4.360 | 39,079 | +0.11(+2.59%) |
Aug 20, 2021 | 4.040 | 4.305 | 4.000 | 4.250 | 69,342 | +0.17(+4.17%) |
Aug 19, 2021 | 4.220 | 4.290 | 4.050 | 4.080 | 137,551 | -0.19(-4.45%) |
Aug 18, 2021 | 4.330 | 4.420 | 4.200 | 4.270 | 134,875 | -0.07(-1.61%) |
Aug 17, 2021 | 4.560 | 4.560 | 4.300 | 4.340 | 200,470 | -0.26(-5.65%) |
Aug 16, 2021 | 4.780 | 4.780 | 4.600 | 4.600 | 122,971 | -0.19(-3.97%) |
Aug 13, 2021 | 4.860 | 4.960 | 4.730 | 4.790 | 96,811 | -0.08(-1.64%) |
Aug 12, 2021 | 4.970 | 5.120 | 4.870 | 4.870 | 117,300 | -0.13(-2.60%) |
Aug 11, 2021 | 5.070 | 5.410 | 4.860 | 5.000 | 276,786 | -0.10(-1.96%) |
Aug 10, 2021 | 5.030 | 5.140 | 4.990 | 5.100 | 40,967 | +0.03(+0.59%) |
Aug 09, 2021 | 5.010 | 5.080 | 4.894 | 5.070 | 33,777 | +0.03(+0.60%) |
Aug 06, 2021 | 5.070 | 5.130 | 4.970 | 5.040 | 46,936 | -0.05(-0.98%) |
Aug 05, 2021 | 4.900 | 5.090 | 4.860 | 5.090 | 79,156 | +0.19(+3.88%) |
Aug 04, 2021 | 5.060 | 5.080 | 4.830 | 4.900 | 169,638 | -0.18(-3.54%) |
Aug 03, 2021 | 4.970 | 5.250 | 4.870 | 5.080 | 75,974 | +0.14(+2.83%) |
Aug 02, 2021 | 4.850 | 4.990 | 4.820 | 4.940 | 57,445 | +0.08(+1.65%) |
Jul 30, 2021 | 5.010 | 5.100 | 4.780 | 4.860 | 79,756 | -0.09(-1.82%) |
Jul 29, 2021 | 4.890 | 5.150 | 4.850 | 4.950 | 102,070 | +0.08(+1.64%) |
Jul 28, 2021 | 4.840 | 4.960 | 4.750 | 4.870 | 89,754 | +0.03(+0.62%) |
Jul 27, 2021 | 4.880 | 4.880 | 4.620 | 4.840 | 145,864 | -0.01(-0.21%) |
Jul 26, 2021 | 4.750 | 4.930 | 4.700 | 4.850 | 88,085 | +0.24(+5.21%) |
Jul 23, 2021 | 4.690 | 4.690 | 4.550 | 4.610 | 49,476 | -0.08(-1.71%) |
Jul 22, 2021 | 4.720 | 4.720 | 4.560 | 4.690 | 28,787 | -0.03(-0.64%) |
Jul 21, 2021 | 4.850 | 4.980 | 4.690 | 4.720 | 131,245 | +0.00(+0.00%) |
Jul 20, 2021 | 4.620 | 4.820 | 4.510 | 4.720 | 81,531 | +0.10(+2.16%) |
Jul 19, 2021 | 4.560 | 4.660 | 4.340 | 4.620 | 113,694 | +0.00(+0.00%) |
Jul 16, 2021 | 4.660 | 4.840 | 4.610 | 4.620 | 42,663 | -0.04(-0.86%) |
Jul 15, 2021 | 4.710 | 4.740 | 4.550 | 4.660 | 50,123 | -0.08(-1.69%) |
Jul 14, 2021 | 4.970 | 5.004 | 4.700 | 4.740 | 83,793 | -0.23(-4.63%) |
Jul 13, 2021 | 5.100 | 5.100 | 4.900 | 4.970 | 67,281 | -0.12(-2.36%) |
Jul 12, 2021 | 5.160 | 5.210 | 4.940 | 5.090 | 91,220 | -0.09(-1.74%) |
Jul 09, 2021 | 5.150 | 5.270 | 5.030 | 5.180 | 41,159 | +0.04(+0.78%) |
Jul 08, 2021 | 4.870 | 5.160 | 4.870 | 5.140 | 77,765 | +0.10(+1.98%) |
Jul 07, 2021 | 5.260 | 5.260 | 5.000 | 5.040 | 80,626 | -0.21(-4.00%) |
Jul 06, 2021 | 5.470 | 5.490 | 5.200 | 5.250 | 98,270 | -0.28(-5.06%) |
Jul 02, 2021 | 5.600 | 5.670 | 5.410 | 5.530 | 46,406 | +0.00(+0.00%) |