Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.296 | 5.472 | 5.221 | 5.463 | 2,936,475 | +0.19(+3.65%) |
Sep 29, 2021 | 5.355 | 5.355 | 5.179 | 5.271 | 2,693,681 | -0.06(-1.10%) |
Sep 28, 2021 | 5.271 | 5.363 | 5.212 | 5.330 | 4,406,098 | +0.08(+1.59%) |
Sep 27, 2021 | 5.162 | 5.397 | 5.141 | 5.246 | 3,476,318 | +0.17(+3.29%) |
Sep 24, 2021 | 4.903 | 5.229 | 4.903 | 5.079 | 3,402,025 | +0.15(+3.06%) |
Sep 23, 2021 | 4.869 | 4.945 | 4.836 | 4.928 | 1,978,410 | +0.07(+1.38%) |
Sep 22, 2021 | 4.836 | 4.961 | 4.807 | 4.861 | 2,883,418 | +0.13(+2.65%) |
Sep 21, 2021 | 4.777 | 4.844 | 4.727 | 4.736 | 2,011,441 | +0.06(+1.25%) |
Sep 20, 2021 | 4.669 | 4.769 | 4.618 | 4.677 | 3,049,038 | -0.18(-3.62%) |
Sep 17, 2021 | 4.794 | 4.874 | 4.752 | 4.853 | 3,272,723 | +0.11(+2.29%) |
Sep 16, 2021 | 4.769 | 4.815 | 4.669 | 4.744 | 2,357,464 | -0.07(-1.39%) |
Sep 15, 2021 | 4.752 | 4.828 | 4.715 | 4.811 | 1,921,028 | +0.12(+2.50%) |
Sep 14, 2021 | 4.836 | 4.861 | 4.685 | 4.694 | 2,302,658 | -0.13(-2.60%) |
Sep 13, 2021 | 4.895 | 4.936 | 4.811 | 4.819 | 2,342,681 | -0.04(-0.86%) |
Sep 10, 2021 | 5.028 | 5.033 | 4.861 | 4.861 | 1,883,646 | -0.13(-2.52%) |
Sep 09, 2021 | 4.936 | 5.037 | 4.869 | 4.987 | 2,100,959 | +0.07(+1.36%) |
Sep 08, 2021 | 4.961 | 4.978 | 4.895 | 4.920 | 1,726,954 | -0.03(-0.68%) |
Sep 07, 2021 | 4.878 | 5.041 | 4.878 | 4.953 | 2,511,166 | +0.08(+1.54%) |
Sep 03, 2021 | 4.794 | 4.903 | 4.752 | 4.878 | 1,556,978 | +0.01(+0.17%) |
Sep 02, 2021 | 4.853 | 4.936 | 4.844 | 4.869 | 2,013,158 | +0.04(+0.87%) |
Sep 01, 2021 | 4.719 | 4.861 | 4.719 | 4.828 | 2,838,801 | +0.20(+4.34%) |
Aug 31, 2021 | 4.526 | 4.644 | 4.510 | 4.627 | 1,585,422 | +0.10(+2.22%) |
Aug 30, 2021 | 4.627 | 4.652 | 4.501 | 4.526 | 1,040,519 | -0.07(-1.46%) |
Aug 27, 2021 | 4.543 | 4.677 | 4.526 | 4.593 | 2,208,800 | +0.05(+1.10%) |
Aug 26, 2021 | 4.593 | 4.618 | 4.526 | 4.543 | 1,615,871 | -0.03(-0.55%) |
Aug 25, 2021 | 4.526 | 4.602 | 4.476 | 4.568 | 2,543,295 | +0.02(+0.37%) |
Aug 24, 2021 | 4.618 | 4.618 | 4.535 | 4.551 | 1,815,103 | -0.01(-0.18%) |
Aug 23, 2021 | 4.501 | 4.572 | 4.453 | 4.560 | 1,933,435 | +0.11(+2.44%) |
Aug 20, 2021 | 4.443 | 4.501 | 4.418 | 4.451 | 1,481,356 | -0.04(-0.93%) |
Aug 19, 2021 | 4.593 | 4.602 | 4.426 | 4.493 | 2,697,891 | -0.08(-1.65%) |
Aug 18, 2021 | 4.593 | 4.677 | 4.535 | 4.568 | 2,972,204 | -0.06(-1.27%) |
Aug 17, 2021 | 4.468 | 4.656 | 4.468 | 4.627 | 2,618,876 | +0.11(+2.40%) |
Aug 16, 2021 | 4.443 | 4.552 | 4.377 | 4.518 | 2,064,999 | +0.02(+0.37%) |
Aug 13, 2021 | 4.593 | 4.602 | 4.468 | 4.502 | 2,511,497 | -0.13(-2.88%) |
Aug 12, 2021 | 4.885 | 4.885 | 4.593 | 4.635 | 3,301,051 | -0.18(-3.64%) |
Aug 11, 2021 | 4.777 | 4.885 | 4.702 | 4.810 | 3,669,803 | +0.28(+6.07%) |
Aug 10, 2021 | 4.452 | 4.543 | 4.352 | 4.535 | 3,060,715 | +0.10(+2.26%) |
Aug 09, 2021 | 4.560 | 4.560 | 4.410 | 4.435 | 3,236,408 | -0.13(-2.92%) |
Aug 06, 2021 | 4.577 | 4.636 | 4.527 | 4.568 | 1,538,774 | +0.03(+0.74%) |
Aug 05, 2021 | 4.635 | 4.668 | 4.518 | 4.535 | 2,472,853 | -0.06(-1.27%) |
Aug 04, 2021 | 4.685 | 4.698 | 4.568 | 4.593 | 2,222,970 | -0.18(-3.67%) |
Aug 03, 2021 | 4.785 | 4.794 | 4.668 | 4.769 | 1,839,249 | -0.04(-0.87%) |
Aug 02, 2021 | 4.877 | 4.939 | 4.777 | 4.810 | 1,442,370 | -0.03(-0.52%) |
Jul 30, 2021 | 4.777 | 4.844 | 4.735 | 4.835 | 2,176,663 | +0.01(+0.17%) |
Jul 29, 2021 | 4.810 | 4.869 | 4.794 | 4.827 | 1,203,103 | +0.04(+0.87%) |
Jul 28, 2021 | 4.794 | 4.827 | 4.735 | 4.785 | 1,295,101 | +0.03(+0.53%) |
Jul 27, 2021 | 4.794 | 4.810 | 4.673 | 4.760 | 1,721,258 | -0.10(-2.06%) |
Jul 26, 2021 | 4.844 | 4.960 | 4.835 | 4.860 | 1,136,495 | +0.04(+0.86%) |
Jul 23, 2021 | 4.894 | 4.902 | 4.752 | 4.819 | 1,684,645 | -0.05(-1.03%) |
Jul 22, 2021 | 4.919 | 4.927 | 4.819 | 4.869 | 1,520,816 | -0.08(-1.52%) |
Jul 21, 2021 | 4.823 | 4.969 | 4.823 | 4.944 | 1,892,932 | +0.16(+3.31%) |
Jul 20, 2021 | 4.744 | 4.794 | 4.652 | 4.785 | 2,945,680 | +0.03(+0.70%) |
Jul 19, 2021 | 4.718 | 4.802 | 4.677 | 4.752 | 2,819,906 | -0.08(-1.55%) |
Jul 16, 2021 | 4.910 | 4.948 | 4.785 | 4.827 | 2,025,337 | -0.08(-1.53%) |
Jul 15, 2021 | 4.894 | 5.002 | 4.860 | 4.902 | 1,929,144 | -0.03(-0.51%) |
Jul 14, 2021 | 5.044 | 5.169 | 4.919 | 4.927 | 2,805,497 | -0.04(-0.84%) |
Jul 13, 2021 | 5.127 | 5.185 | 4.910 | 4.969 | 3,813,575 | -0.18(-3.56%) |
Jul 12, 2021 | 5.185 | 5.227 | 5.110 | 5.152 | 2,011,600 | -0.10(-1.90%) |
Jul 09, 2021 | 5.235 | 5.260 | 5.169 | 5.252 | 1,779,539 | +0.06(+1.12%) |
Jul 08, 2021 | 5.119 | 5.219 | 5.044 | 5.194 | 2,689,160 | -0.07(-1.27%) |
Jul 07, 2021 | 5.477 | 5.477 | 5.219 | 5.260 | 2,535,740 | -0.15(-2.77%) |
Jul 06, 2021 | 5.519 | 5.573 | 5.360 | 5.410 | 1,945,858 | -0.07(-1.22%) |
Jul 02, 2021 | 5.327 | 5.477 | 5.260 | 5.477 | 3,251,098 | +0.24(+4.62%) |