Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.546 | 4.667 | 4.512 | 4.607 | 12,880,111 | +0.10(+2.29%) |
Sep 29, 2021 | 4.529 | 4.529 | 4.452 | 4.503 | 13,909,910 | -0.05(-1.13%) |
Sep 28, 2021 | 4.486 | 4.598 | 4.452 | 4.555 | 12,869,471 | +0.02(+0.38%) |
Sep 27, 2021 | 4.564 | 4.650 | 4.512 | 4.538 | 10,342,395 | +0.00(+0.00%) |
Sep 24, 2021 | 4.546 | 4.624 | 4.512 | 4.538 | 11,055,128 | -0.03(-0.75%) |
Sep 23, 2021 | 4.650 | 4.667 | 4.555 | 4.572 | 16,361,492 | -0.11(-2.39%) |
Sep 22, 2021 | 4.736 | 4.839 | 4.684 | 4.684 | 17,068,142 | -0.03(-0.73%) |
Sep 21, 2021 | 4.736 | 4.839 | 4.701 | 4.718 | 14,859,542 | +0.04(+0.92%) |
Sep 20, 2021 | 4.658 | 4.684 | 4.581 | 4.675 | 22,494,916 | -0.03(-0.73%) |
Sep 17, 2021 | 4.753 | 4.796 | 4.667 | 4.710 | 22,395,414 | -0.09(-1.79%) |
Sep 16, 2021 | 4.925 | 4.942 | 4.684 | 4.796 | 24,513,192 | -0.25(-4.94%) |
Sep 15, 2021 | 5.002 | 5.088 | 4.968 | 5.045 | 9,433,081 | +0.03(+0.69%) |
Sep 14, 2021 | 5.036 | 5.105 | 4.985 | 5.011 | 13,370,186 | +0.02(+0.34%) |
Sep 13, 2021 | 4.925 | 5.071 | 4.907 | 4.993 | 13,972,435 | +0.09(+1.75%) |
Sep 10, 2021 | 5.054 | 5.054 | 4.890 | 4.907 | 12,317,254 | -0.13(-2.56%) |
Sep 09, 2021 | 5.105 | 5.122 | 4.993 | 5.036 | 10,485,777 | -0.05(-1.01%) |
Sep 08, 2021 | 5.122 | 5.139 | 5.028 | 5.088 | 11,338,965 | -0.04(-0.84%) |
Sep 07, 2021 | 5.251 | 5.277 | 5.114 | 5.131 | 14,441,812 | -0.19(-3.55%) |
Sep 03, 2021 | 5.294 | 5.432 | 5.286 | 5.320 | 15,632,265 | +0.13(+2.48%) |
Sep 02, 2021 | 5.191 | 5.191 | 5.114 | 5.191 | 7,848,746 | +0.04(+0.83%) |
Sep 01, 2021 | 5.191 | 5.225 | 5.139 | 5.148 | 9,044,461 | -0.03(-0.50%) |
Aug 31, 2021 | 5.122 | 5.191 | 5.088 | 5.174 | 12,020,534 | +0.07(+1.35%) |
Aug 30, 2021 | 5.208 | 5.234 | 5.071 | 5.105 | 10,850,919 | -0.09(-1.82%) |
Aug 27, 2021 | 5.028 | 5.251 | 4.993 | 5.200 | 10,858,361 | +0.18(+3.60%) |
Aug 26, 2021 | 4.985 | 5.071 | 4.968 | 5.019 | 7,534,334 | -0.01(-0.17%) |
Aug 25, 2021 | 5.071 | 5.071 | 4.968 | 5.028 | 8,263,349 | -0.09(-1.85%) |
Aug 24, 2021 | 5.122 | 5.157 | 5.071 | 5.122 | 6,830,180 | +0.03(+0.51%) |
Aug 23, 2021 | 5.011 | 5.131 | 4.959 | 5.096 | 13,027,444 | +0.19(+3.85%) |
Aug 20, 2021 | 4.864 | 4.950 | 4.831 | 4.907 | 9,520,176 | +0.03(+0.71%) |
Aug 19, 2021 | 4.968 | 4.968 | 4.851 | 4.873 | 11,713,171 | -0.10(-2.07%) |
Aug 18, 2021 | 5.114 | 5.114 | 4.916 | 4.976 | 17,018,700 | -0.09(-1.72%) |
Aug 17, 2021 | 5.072 | 5.131 | 5.013 | 5.064 | 11,722,224 | -0.03(-0.67%) |
Aug 16, 2021 | 5.157 | 5.208 | 5.038 | 5.097 | 14,173,986 | -0.07(-1.32%) |
Aug 13, 2021 | 5.097 | 5.182 | 5.068 | 5.165 | 15,472,522 | +0.13(+2.53%) |
Aug 12, 2021 | 5.080 | 5.085 | 4.962 | 5.038 | 11,969,554 | -0.08(-1.49%) |
Aug 11, 2021 | 5.080 | 5.157 | 5.074 | 5.114 | 11,479,205 | +0.10(+2.03%) |
Aug 10, 2021 | 5.123 | 5.140 | 4.979 | 5.013 | 18,734,956 | -0.11(-2.16%) |
Aug 09, 2021 | 5.165 | 5.238 | 5.097 | 5.123 | 12,961,208 | -0.14(-2.58%) |
Aug 06, 2021 | 5.276 | 5.310 | 5.178 | 5.259 | 12,789,916 | -0.14(-2.52%) |
Aug 05, 2021 | 5.480 | 5.510 | 5.378 | 5.395 | 9,726,138 | -0.12(-2.16%) |
Aug 04, 2021 | 5.616 | 5.692 | 5.505 | 5.514 | 12,297,438 | -0.03(-0.46%) |
Aug 03, 2021 | 5.514 | 5.569 | 5.480 | 5.539 | 8,002,274 | +0.02(+0.31%) |
Aug 02, 2021 | 5.539 | 5.565 | 5.450 | 5.522 | 9,927,217 | -0.05(-0.91%) |
Jul 30, 2021 | 5.505 | 5.624 | 5.488 | 5.573 | 11,226,016 | +0.02(+0.31%) |
Jul 29, 2021 | 5.446 | 5.675 | 5.429 | 5.556 | 26,869,124 | +0.23(+4.31%) |
Jul 28, 2021 | 5.216 | 5.335 | 5.191 | 5.327 | 15,281,893 | +0.10(+1.95%) |
Jul 27, 2021 | 5.242 | 5.250 | 5.165 | 5.225 | 14,806,915 | -0.03(-0.49%) |
Jul 26, 2021 | 5.199 | 5.335 | 5.191 | 5.250 | 11,658,896 | +0.05(+0.98%) |
Jul 23, 2021 | 5.199 | 5.250 | 5.140 | 5.199 | 21,226,804 | +0.01(+0.16%) |
Jul 22, 2021 | 5.233 | 5.259 | 5.080 | 5.191 | 18,112,592 | -0.03(-0.65%) |
Jul 21, 2021 | 5.148 | 5.272 | 5.097 | 5.225 | 13,749,508 | +0.06(+1.15%) |
Jul 20, 2021 | 5.233 | 5.301 | 5.123 | 5.165 | 15,587,877 | -0.01(-0.16%) |
Jul 19, 2021 | 5.208 | 5.242 | 5.080 | 5.174 | 18,264,438 | -0.09(-1.77%) |
Jul 16, 2021 | 5.446 | 5.471 | 5.250 | 5.267 | 14,789,956 | -0.22(-4.02%) |
Jul 15, 2021 | 5.437 | 5.488 | 5.365 | 5.488 | 12,059,442 | +0.07(+1.25%) |
Jul 14, 2021 | 5.437 | 5.548 | 5.386 | 5.420 | 13,245,275 | +0.08(+1.59%) |
Jul 13, 2021 | 5.267 | 5.471 | 5.267 | 5.335 | 17,601,948 | +0.08(+1.45%) |
Jul 12, 2021 | 5.344 | 5.352 | 5.250 | 5.259 | 17,878,612 | -0.09(-1.75%) |
Jul 09, 2021 | 5.293 | 5.412 | 5.293 | 5.352 | 25,941,688 | +0.08(+1.61%) |
Jul 08, 2021 | 5.514 | 5.582 | 5.233 | 5.267 | 32,562,622 | -0.22(-4.02%) |
Jul 07, 2021 | 5.565 | 5.565 | 5.412 | 5.488 | 12,529,879 | -0.03(-0.46%) |
Jul 06, 2021 | 5.573 | 5.616 | 5.446 | 5.514 | 15,666,930 | +0.04(+0.78%) |
Jul 02, 2021 | 5.488 | 5.565 | 5.433 | 5.471 | 12,695,883 | +0.07(+1.26%) |