Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2021 | 3.873 | 3.873 | 3.873 | 0 | -0.16(-3.95%) | |
Sep 28, 2021 | 3.993 | 4.052 | 3.914 | 4.032 | 209,764 | +0.01(+0.25%) |
Sep 27, 2021 | 3.993 | 4.132 | 3.983 | 4.023 | 219,178 | +0.02(+0.50%) |
Sep 24, 2021 | 4.052 | 4.122 | 3.983 | 4.003 | 168,373 | -0.12(-2.90%) |
Sep 23, 2021 | 4.112 | 4.271 | 4.032 | 4.122 | 735,209 | -1.31(-24.18%) |
Sep 22, 2021 | 5.476 | 5.516 | 5.317 | 5.436 | 355,334 | +0.02(+0.37%) |
Sep 21, 2021 | 5.496 | 5.516 | 5.367 | 5.417 | 201,732 | -0.02(-0.37%) |
Sep 20, 2021 | 5.476 | 5.486 | 5.256 | 5.436 | 206,712 | -0.03(-0.55%) |
Sep 17, 2021 | 5.466 | 5.556 | 5.362 | 5.466 | 161,806 | -0.01(-0.18%) |
Sep 16, 2021 | 5.596 | 5.646 | 5.436 | 5.476 | 145,726 | -0.05(-0.90%) |
Sep 15, 2021 | 5.536 | 5.695 | 5.486 | 5.526 | 206,638 | +0.00(+0.00%) |
Sep 14, 2021 | 5.476 | 5.526 | 5.387 | 5.526 | 116,378 | +0.16(+2.97%) |
Sep 13, 2021 | 5.426 | 5.466 | 5.332 | 5.367 | 147,902 | -0.09(-1.64%) |
Sep 10, 2021 | 5.446 | 5.546 | 5.397 | 5.456 | 133,325 | -0.01(-0.18%) |
Sep 09, 2021 | 5.417 | 5.576 | 5.407 | 5.466 | 68,868 | +0.03(+0.55%) |
Sep 08, 2021 | 5.646 | 5.755 | 5.377 | 5.436 | 231,623 | -0.20(-3.53%) |
Sep 07, 2021 | 5.526 | 5.845 | 5.526 | 5.636 | 317,797 | +0.11(+1.98%) |
Sep 03, 2021 | 5.765 | 5.857 | 5.476 | 5.526 | 147,256 | -0.23(-3.98%) |
Sep 02, 2021 | 5.695 | 5.775 | 5.655 | 5.755 | 101,527 | +0.07(+1.23%) |
Sep 01, 2021 | 5.865 | 5.865 | 5.546 | 5.685 | 342,999 | -0.23(-3.87%) |
Aug 31, 2021 | 5.835 | 5.944 | 5.785 | 5.914 | 219,408 | +0.09(+1.54%) |
Aug 30, 2021 | 5.835 | 5.849 | 5.731 | 5.825 | 217,317 | +0.03(+0.52%) |
Aug 27, 2021 | 5.695 | 5.805 | 5.556 | 5.795 | 429,988 | +0.13(+2.28%) |
Aug 26, 2021 | 5.675 | 5.675 | 5.546 | 5.665 | 276,815 | +0.06(+1.07%) |
Aug 25, 2021 | 5.556 | 5.626 | 5.456 | 5.606 | 321,502 | +0.08(+1.44%) |
Aug 24, 2021 | 5.456 | 5.576 | 5.387 | 5.526 | 796,823 | +0.09(+1.65%) |
Aug 23, 2021 | 5.456 | 5.456 | 5.357 | 5.436 | 358,524 | +0.00(+0.00%) |
Aug 20, 2021 | 5.474 | 5.474 | 5.337 | 5.436 | 202,146 | -0.01(-0.18%) |
Aug 19, 2021 | 5.227 | 5.456 | 5.208 | 5.446 | 680,105 | +0.21(+3.99%) |
Aug 18, 2021 | 5.456 | 5.456 | 5.187 | 5.237 | 484,480 | -0.19(-3.46%) |
Aug 17, 2021 | 5.207 | 5.456 | 5.163 | 5.425 | 1,234,807 | +0.34(+6.63%) |
Aug 16, 2021 | 4.510 | 5.626 | 4.411 | 5.088 | 7,006,318 | +0.52(+11.33%) |
Aug 13, 2021 | 4.610 | 4.610 | 4.520 | 4.570 | 21,792 | -0.04(-0.86%) |
Aug 12, 2021 | 4.361 | 4.610 | 4.361 | 4.610 | 57,692 | +0.33(+7.67%) |
Aug 11, 2021 | 4.361 | 4.379 | 4.242 | 4.281 | 46,439 | -0.08(-1.83%) |
Aug 10, 2021 | 4.471 | 4.471 | 4.301 | 4.361 | 47,964 | -0.10(-2.23%) |
Aug 09, 2021 | 4.471 | 4.481 | 4.381 | 4.461 | 23,987 | -0.01(-0.22%) |
Aug 06, 2021 | 4.461 | 4.481 | 4.441 | 4.471 | 11,447 | -0.01(-0.22%) |
Aug 05, 2021 | 4.491 | 4.500 | 4.461 | 4.481 | 14,467 | -0.03(-0.66%) |
Aug 04, 2021 | 4.520 | 4.550 | 4.462 | 4.510 | 22,420 | +0.01(+0.22%) |
Aug 03, 2021 | 4.550 | 4.550 | 4.481 | 4.500 | 24,854 | -0.02(-0.44%) |
Aug 02, 2021 | 4.520 | 4.600 | 4.490 | 4.520 | 60,079 | +0.00(+0.00%) |
Jul 30, 2021 | 4.500 | 4.530 | 4.451 | 4.520 | 8,973 | +0.04(+0.89%) |
Jul 29, 2021 | 4.570 | 4.610 | 4.461 | 4.481 | 49,167 | -0.09(-1.96%) |
Jul 28, 2021 | 4.510 | 4.659 | 4.451 | 4.570 | 62,489 | +0.04(+0.88%) |
Jul 27, 2021 | 4.570 | 4.570 | 4.482 | 4.530 | 14,356 | -0.02(-0.44%) |
Jul 26, 2021 | 4.590 | 4.610 | 4.550 | 4.550 | 14,160 | -0.04(-0.87%) |
Jul 23, 2021 | 4.610 | 4.630 | 4.560 | 4.590 | 51,395 | +0.00(+0.00%) |
Jul 22, 2021 | 4.550 | 4.620 | 4.540 | 4.590 | 59,711 | +0.06(+1.32%) |
Jul 21, 2021 | 4.520 | 4.540 | 4.520 | 4.530 | 14,530 | +0.03(+0.66%) |
Jul 20, 2021 | 4.560 | 4.560 | 4.481 | 4.500 | 25,528 | -0.02(-0.55%) |
Jul 19, 2021 | 4.510 | 4.640 | 4.446 | 4.525 | 60,638 | -0.02(-0.55%) |
Jul 16, 2021 | 4.540 | 4.610 | 4.491 | 4.550 | 25,399 | +0.06(+1.33%) |
Jul 15, 2021 | 4.451 | 4.503 | 4.451 | 4.491 | 32,061 | +0.02(+0.45%) |
Jul 14, 2021 | 4.491 | 4.518 | 4.451 | 4.471 | 11,940 | -0.02(-0.44%) |
Jul 13, 2021 | 4.431 | 4.491 | 4.430 | 4.491 | 10,126 | +0.05(+1.12%) |
Jul 12, 2021 | 4.431 | 4.451 | 4.381 | 4.441 | 49,152 | +0.00(+0.00%) |
Jul 09, 2021 | 4.441 | 4.451 | 4.381 | 4.441 | 11,874 | +0.06(+1.36%) |
Jul 08, 2021 | 4.461 | 4.520 | 4.371 | 4.381 | 46,774 | -0.14(-3.08%) |
Jul 07, 2021 | 4.620 | 4.650 | 4.491 | 4.520 | 32,083 | -0.08(-1.73%) |
Jul 06, 2021 | 4.700 | 4.729 | 4.580 | 4.600 | 59,906 | -0.10(-2.12%) |
Jul 02, 2021 | 4.630 | 4.700 | 4.600 | 4.700 | 39,528 | +0.03(+0.64%) |