Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2021 | 5.050 | 5.050 | 5.050 | 0 | -0.00(-0.00%) | |
Sep 08, 2021 | 5.040 | 5.050 | 5.020 | 5.050 | 115,214 | +0.01(+0.20%) |
Sep 07, 2021 | 5.080 | 5.130 | 5.030 | 5.040 | 721,871 | -0.07(-1.37%) |
Sep 03, 2021 | 5.040 | 5.240 | 5.030 | 5.110 | 827,056 | +0.07(+1.39%) |
Sep 02, 2021 | 5.030 | 5.040 | 5.020 | 5.040 | 97,839 | +0.01(+0.20%) |
Sep 01, 2021 | 5.020 | 5.040 | 5.017 | 5.030 | 72,757 | +0.00(+0.00%) |
Aug 31, 2021 | 4.910 | 5.040 | 4.910 | 5.030 | 156,746 | +0.09(+1.82%) |
Aug 30, 2021 | 4.930 | 4.960 | 4.930 | 4.940 | 20,446 | +0.01(+0.20%) |
Aug 27, 2021 | 4.900 | 4.950 | 4.866 | 4.930 | 15,735 | +0.06(+1.23%) |
Aug 26, 2021 | 4.890 | 4.900 | 4.870 | 4.870 | 8,476 | -0.01(-0.20%) |
Aug 25, 2021 | 4.820 | 4.880 | 4.820 | 4.880 | 2,535 | +0.09(+1.88%) |
Aug 24, 2021 | 4.760 | 4.840 | 4.747 | 4.790 | 38,066 | -0.02(-0.42%) |
Aug 23, 2021 | 4.720 | 4.810 | 4.720 | 4.810 | 11,440 | +0.10(+2.12%) |
Aug 20, 2021 | 4.820 | 4.835 | 4.710 | 4.710 | 75,893 | -0.13(-2.69%) |
Aug 19, 2021 | 4.840 | 4.880 | 4.835 | 4.840 | 23,996 | -0.04(-0.82%) |
Aug 18, 2021 | 4.810 | 4.920 | 4.810 | 4.880 | 24,581 | +0.08(+1.67%) |
Aug 17, 2021 | 4.750 | 4.810 | 4.750 | 4.800 | 8,641 | +0.03(+0.63%) |
Aug 16, 2021 | 4.810 | 4.840 | 4.760 | 4.770 | 8,282 | -0.08(-1.65%) |
Aug 13, 2021 | 4.730 | 4.880 | 4.710 | 4.850 | 22,899 | +0.08(+1.68%) |
Aug 12, 2021 | 4.690 | 4.797 | 4.690 | 4.770 | 22,198 | +0.04(+0.85%) |
Aug 11, 2021 | 4.750 | 4.770 | 4.670 | 4.730 | 25,504 | -0.01(-0.21%) |
Aug 10, 2021 | 4.670 | 4.770 | 4.620 | 4.740 | 61,732 | +0.04(+0.96%) |
Aug 09, 2021 | 4.410 | 4.740 | 4.410 | 4.695 | 78,620 | +0.29(+6.70%) |
Aug 06, 2021 | 4.500 | 4.530 | 4.236 | 4.400 | 173,502 | +0.19(+4.51%) |
Aug 05, 2021 | 4.300 | 4.300 | 4.200 | 4.210 | 10,543 | +0.01(+0.24%) |
Aug 04, 2021 | 4.320 | 4.530 | 3.910 | 4.200 | 75,725 | -0.10(-2.33%) |
Aug 03, 2021 | 4.450 | 4.510 | 4.289 | 4.300 | 43,844 | -0.17(-3.80%) |
Aug 02, 2021 | 4.510 | 4.529 | 4.400 | 4.470 | 78,911 | -0.04(-0.78%) |
Jul 30, 2021 | 4.330 | 4.530 | 4.330 | 4.505 | 143,497 | +0.12(+2.62%) |
Jul 29, 2021 | 4.390 | 4.470 | 4.370 | 4.390 | 9,659 | +0.05(+1.15%) |
Jul 28, 2021 | 4.400 | 4.440 | 4.280 | 4.340 | 38,649 | -0.02(-0.46%) |
Jul 27, 2021 | 4.420 | 4.420 | 4.360 | 4.360 | 40,851 | -0.07(-1.58%) |
Jul 26, 2021 | 4.420 | 4.490 | 4.420 | 4.430 | 6,550 | -0.02(-0.45%) |
Jul 23, 2021 | 4.500 | 4.500 | 4.420 | 4.450 | 28,405 | -0.04(-0.89%) |
Jul 22, 2021 | 4.495 | 4.510 | 4.480 | 4.490 | 2,725 | +0.01(+0.23%) |
Jul 21, 2021 | 4.460 | 4.490 | 4.460 | 4.480 | 6,293 | +0.02(+0.45%) |
Jul 20, 2021 | 4.437 | 4.481 | 4.430 | 4.460 | 9,956 | +0.01(+0.22%) |
Jul 19, 2021 | 4.470 | 4.470 | 4.440 | 4.450 | 25,347 | -0.03(-0.67%) |
Jul 16, 2021 | 4.510 | 4.537 | 4.460 | 4.480 | 36,368 | -0.02(-0.44%) |
Jul 15, 2021 | 4.502 | 4.551 | 4.480 | 4.500 | 15,852 | -0.02(-0.44%) |
Jul 14, 2021 | 4.570 | 4.580 | 4.510 | 4.520 | 10,015 | +0.00(+0.00%) |
Jul 13, 2021 | 4.570 | 4.620 | 4.510 | 4.520 | 55,340 | -0.12(-2.59%) |
Jul 12, 2021 | 4.470 | 4.780 | 4.460 | 4.640 | 139,254 | +0.14(+3.11%) |
Jul 09, 2021 | 4.515 | 4.760 | 4.480 | 4.500 | 251,910 | +0.01(+0.22%) |
Jul 08, 2021 | 4.510 | 4.580 | 4.480 | 4.490 | 31,641 | -0.07(-1.54%) |
Jul 07, 2021 | 4.520 | 4.576 | 4.520 | 4.560 | 6,658 | +0.02(+0.44%) |
Jul 06, 2021 | 4.590 | 4.590 | 4.540 | 4.540 | 7,680 | -0.03(-0.55%) |
Jul 02, 2021 | 4.590 | 4.590 | 4.540 | 4.565 | 2,968 | -0.02(-0.54%) |
Jul 01, 2021 | 4.510 | 4.680 | 4.510 | 4.590 | 11,318 | +0.01(+0.22%) |
Jun 30, 2021 | 4.520 | 4.580 | 4.520 | 4.580 | 2,749 | +0.03(+0.66%) |
Jun 29, 2021 | 4.560 | 4.570 | 4.530 | 4.550 | 4,000 | -0.01(-0.22%) |
Jun 28, 2021 | 4.520 | 4.570 | 4.520 | 4.560 | 5,194 | +0.01(+0.22%) |
Jun 25, 2021 | 4.530 | 4.555 | 4.530 | 4.550 | 20,226 | +0.04(+0.89%) |
Jun 24, 2021 | 4.630 | 4.630 | 4.510 | 4.510 | 8,153 | -0.09(-2.02%) |
Jun 23, 2021 | 4.620 | 4.630 | 4.580 | 4.603 | 5,872 | +0.09(+2.06%) |
Jun 22, 2021 | 4.550 | 4.560 | 4.490 | 4.510 | 23,449 | -0.04(-0.88%) |
Jun 21, 2021 | 4.680 | 4.700 | 4.540 | 4.550 | 26,706 | -0.05(-1.09%) |
Jun 18, 2021 | 4.620 | 4.620 | 4.560 | 4.600 | 1,623 | +0.06(+1.32%) |
Jun 17, 2021 | 4.610 | 4.650 | 4.500 | 4.540 | 51,843 | -0.08(-1.73%) |
Jun 16, 2021 | 4.690 | 4.690 | 4.610 | 4.620 | 23,420 | -0.03(-0.65%) |
Jun 15, 2021 | 4.620 | 4.650 | 4.610 | 4.650 | 4,752 | +0.00(+0.00%) |
Jun 14, 2021 | 4.800 | 4.800 | 4.643 | 4.650 | 16,603 | -0.07(-1.48%) |
Jun 11, 2021 | 4.610 | 4.790 | 4.610 | 4.720 | 38,514 | +0.04(+0.85%) |
Jun 10, 2021 | 4.690 | 4.690 | 4.620 | 4.680 | 16,458 | +0.00(+0.00%) |
Jun 09, 2021 | 4.604 | 4.693 | 4.600 | 4.680 | 13,641 | +0.12(+2.63%) |
Jun 08, 2021 | 4.580 | 4.620 | 4.540 | 4.560 | 24,344 | -0.06(-1.30%) |
Jun 07, 2021 | 4.550 | 4.640 | 4.540 | 4.620 | 10,066 | +0.06(+1.32%) |
Jun 04, 2021 | 4.570 | 4.570 | 4.550 | 4.560 | 12,673 | -0.04(-0.87%) |
Jun 03, 2021 | 4.590 | 4.640 | 4.530 | 4.600 | 23,532 | -0.01(-0.22%) |
Jun 02, 2021 | 4.690 | 4.690 | 4.580 | 4.610 | 39,832 | -0.07(-1.50%) |
Jun 01, 2021 | 4.650 | 4.710 | 4.600 | 4.680 | 33,647 | +0.08(+1.72%) |
May 28, 2021 | 4.640 | 4.660 | 4.600 | 4.601 | 7,625 | -0.09(-1.90%) |
May 27, 2021 | 4.640 | 4.690 | 4.630 | 4.690 | 21,698 | +0.06(+1.33%) |
May 26, 2021 | 4.630 | 4.690 | 4.610 | 4.628 | 56,778 | +0.01(+0.18%) |
May 25, 2021 | 4.590 | 4.640 | 4.590 | 4.620 | 10,806 | -0.01(-0.22%) |
May 24, 2021 | 4.610 | 4.630 | 4.590 | 4.630 | 6,691 | +0.04(+0.87%) |
May 21, 2021 | 4.600 | 4.630 | 4.570 | 4.590 | 12,883 | -0.03(-0.72%) |
May 20, 2021 | 4.500 | 4.625 | 4.480 | 4.623 | 35,026 | +0.13(+2.97%) |
May 19, 2021 | 4.490 | 4.560 | 4.480 | 4.490 | 87,042 | -0.07(-1.54%) |
May 18, 2021 | 4.670 | 4.690 | 4.540 | 4.560 | 13,911 | -0.07(-1.51%) |
May 17, 2021 | 4.600 | 4.710 | 4.550 | 4.630 | 10,471 | +0.08(+1.76%) |
May 14, 2021 | 4.550 | 4.645 | 4.520 | 4.550 | 26,899 | -0.03(-0.66%) |
May 13, 2021 | 4.550 | 4.660 | 4.530 | 4.580 | 57,366 | +0.01(+0.24%) |
May 12, 2021 | 4.630 | 4.645 | 4.550 | 4.569 | 82,259 | -0.07(-1.53%) |
May 11, 2021 | 4.780 | 4.850 | 4.600 | 4.640 | 180,446 | -0.25(-5.11%) |
May 10, 2021 | 4.650 | 5.030 | 4.650 | 4.890 | 615,231 | +0.23(+4.93%) |
May 07, 2021 | 4.670 | 4.682 | 4.660 | 4.660 | 3,763 | -0.02(-0.43%) |
May 06, 2021 | 4.730 | 4.730 | 4.680 | 4.680 | 16,543 | -0.01(-0.16%) |
May 05, 2021 | 4.720 | 4.730 | 4.678 | 4.688 | 15,960 | -0.03(-0.69%) |
May 04, 2021 | 4.715 | 4.740 | 4.710 | 4.720 | 3,161 | -0.02(-0.42%) |