Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.093 | 5.159 | 5.065 | 5.093 | 327,802 | -0.05(-0.91%) |
Sep 29, 2021 | 5.140 | 5.206 | 5.117 | 5.140 | 374,448 | -0.05(-0.90%) |
Sep 28, 2021 | 5.262 | 5.280 | 5.177 | 5.187 | 527,199 | -0.09(-1.77%) |
Sep 27, 2021 | 5.299 | 5.337 | 5.266 | 5.280 | 406,857 | +0.21(+4.06%) |
Sep 24, 2021 | 4.953 | 5.074 | 4.953 | 5.074 | 336,573 | +0.07(+1.31%) |
Sep 23, 2021 | 4.906 | 5.018 | 4.906 | 5.009 | 259,508 | +0.14(+2.88%) |
Sep 22, 2021 | 4.775 | 4.906 | 4.770 | 4.868 | 295,156 | +0.13(+2.77%) |
Sep 21, 2021 | 4.812 | 4.826 | 4.709 | 4.737 | 348,143 | -0.05(-0.98%) |
Sep 20, 2021 | 4.822 | 4.850 | 4.728 | 4.784 | 588,332 | -0.16(-3.22%) |
Sep 17, 2021 | 5.046 | 5.065 | 4.915 | 4.943 | 592,970 | +0.05(+0.96%) |
Sep 16, 2021 | 4.868 | 4.897 | 4.803 | 4.897 | 324,998 | +0.01(+0.19%) |
Sep 15, 2021 | 4.887 | 4.915 | 4.850 | 4.887 | 232,898 | -0.01(-0.19%) |
Sep 14, 2021 | 5.009 | 5.009 | 4.887 | 4.897 | 308,953 | -0.08(-1.69%) |
Sep 13, 2021 | 4.981 | 5.028 | 4.967 | 4.981 | 366,287 | +0.00(+0.00%) |
Sep 10, 2021 | 5.093 | 5.093 | 4.971 | 4.981 | 405,085 | -0.13(-2.56%) |
Sep 09, 2021 | 5.046 | 5.149 | 5.018 | 5.112 | 345,273 | -0.03(-0.55%) |
Sep 08, 2021 | 5.271 | 5.280 | 5.122 | 5.140 | 477,330 | -0.27(-5.02%) |
Sep 07, 2021 | 5.440 | 5.486 | 5.393 | 5.411 | 323,939 | -0.01(-0.17%) |
Sep 03, 2021 | 5.421 | 5.449 | 5.397 | 5.421 | 248,631 | -0.13(-2.36%) |
Sep 02, 2021 | 5.533 | 5.608 | 5.514 | 5.552 | 242,638 | -0.07(-1.17%) |
Sep 01, 2021 | 5.655 | 5.674 | 5.599 | 5.617 | 339,606 | -0.04(-0.66%) |
Aug 31, 2021 | 5.617 | 5.711 | 5.617 | 5.655 | 446,933 | +0.10(+1.85%) |
Aug 30, 2021 | 5.617 | 5.617 | 5.547 | 5.552 | 284,629 | -0.06(-1.00%) |
Aug 27, 2021 | 5.580 | 5.642 | 5.580 | 5.608 | 364,443 | +0.05(+0.84%) |
Aug 26, 2021 | 5.589 | 5.646 | 5.524 | 5.561 | 359,334 | -0.01(-0.17%) |
Aug 25, 2021 | 5.561 | 5.627 | 5.552 | 5.571 | 517,203 | +0.07(+1.36%) |
Aug 24, 2021 | 5.402 | 5.519 | 5.397 | 5.496 | 322,272 | +0.09(+1.73%) |
Aug 23, 2021 | 5.374 | 5.426 | 5.369 | 5.402 | 303,143 | +0.13(+2.49%) |
Aug 20, 2021 | 5.215 | 5.308 | 5.206 | 5.271 | 337,146 | +0.03(+0.54%) |
Aug 19, 2021 | 5.318 | 5.346 | 5.224 | 5.243 | 593,256 | -0.09(-1.75%) |
Aug 18, 2021 | 5.327 | 5.421 | 5.308 | 5.337 | 528,496 | +0.09(+1.79%) |
Aug 17, 2021 | 5.215 | 5.294 | 5.187 | 5.243 | 420,199 | -0.05(-0.88%) |
Aug 16, 2021 | 5.280 | 5.313 | 5.234 | 5.290 | 335,180 | -0.07(-1.40%) |
Aug 13, 2021 | 5.402 | 5.411 | 5.327 | 5.365 | 406,013 | -0.01(-0.17%) |
Aug 12, 2021 | 5.383 | 5.402 | 5.337 | 5.374 | 303,205 | -0.04(-0.69%) |
Aug 11, 2021 | 5.365 | 5.458 | 5.337 | 5.411 | 500,389 | +0.06(+1.05%) |
Aug 10, 2021 | 5.365 | 5.402 | 5.337 | 5.355 | 336,602 | +0.01(+0.18%) |
Aug 09, 2021 | 5.318 | 5.393 | 5.280 | 5.346 | 367,921 | +0.07(+1.24%) |
Aug 06, 2021 | 5.290 | 5.313 | 5.243 | 5.280 | 372,297 | -0.12(-2.25%) |
Aug 05, 2021 | 5.346 | 5.430 | 5.299 | 5.402 | 484,210 | +0.12(+2.30%) |
Aug 04, 2021 | 5.299 | 5.351 | 5.248 | 5.280 | 586,261 | +0.03(+0.53%) |
Aug 03, 2021 | 5.318 | 5.318 | 5.196 | 5.252 | 314,648 | +0.06(+1.08%) |
Aug 02, 2021 | 5.177 | 5.252 | 5.168 | 5.196 | 450,865 | +0.01(+0.18%) |
Jul 30, 2021 | 5.234 | 5.262 | 5.149 | 5.187 | 390,698 | -0.09(-1.77%) |
Jul 29, 2021 | 5.271 | 5.308 | 5.224 | 5.280 | 409,270 | +0.07(+1.26%) |
Jul 28, 2021 | 5.177 | 5.238 | 5.149 | 5.215 | 316,455 | +0.07(+1.46%) |
Jul 27, 2021 | 5.112 | 5.140 | 5.074 | 5.140 | 437,621 | -0.04(-0.72%) |
Jul 26, 2021 | 5.187 | 5.231 | 5.159 | 5.177 | 368,528 | +0.15(+2.98%) |
Jul 23, 2021 | 5.112 | 5.131 | 5.000 | 5.028 | 585,276 | -0.07(-1.29%) |
Jul 22, 2021 | 5.215 | 5.234 | 5.084 | 5.093 | 622,551 | -0.08(-1.48%) |
Jul 21, 2021 | 5.105 | 5.211 | 5.105 | 5.170 | 803,420 | +0.28(+5.65%) |
Jul 20, 2021 | 4.755 | 4.903 | 4.737 | 4.893 | 1,034,223 | +0.14(+2.91%) |
Jul 19, 2021 | 4.755 | 4.774 | 4.647 | 4.755 | 1,313,944 | -0.26(-5.15%) |
Jul 16, 2021 | 5.069 | 5.096 | 4.986 | 5.013 | 686,642 | -0.15(-2.86%) |
Jul 15, 2021 | 5.188 | 5.225 | 5.078 | 5.161 | 748,633 | -0.07(-1.41%) |
Jul 14, 2021 | 5.299 | 5.336 | 5.188 | 5.234 | 619,756 | -0.03(-0.53%) |
Jul 13, 2021 | 5.299 | 5.336 | 5.262 | 5.262 | 1,016,052 | -0.19(-3.55%) |
Jul 12, 2021 | 5.474 | 5.520 | 5.437 | 5.456 | 721,714 | -0.10(-1.82%) |
Jul 09, 2021 | 5.511 | 5.566 | 5.483 | 5.557 | 786,220 | +0.18(+3.43%) |
Jul 08, 2021 | 5.299 | 5.391 | 5.262 | 5.373 | 881,238 | +0.02(+0.34%) |
Jul 07, 2021 | 5.520 | 5.538 | 5.345 | 5.354 | 1,156,281 | -0.18(-3.17%) |
Jul 06, 2021 | 5.658 | 5.658 | 5.456 | 5.529 | 1,482,113 | -0.09(-1.64%) |
Jul 02, 2021 | 5.723 | 5.751 | 5.575 | 5.621 | 1,985,188 | -0.27(-4.54%) |