Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.960 | 4.100 | 3.920 | 4.070 | 632,575 | +0.17(+4.36%) |
Sep 29, 2021 | 4.120 | 4.120 | 3.880 | 3.900 | 821,793 | -0.18(-4.41%) |
Sep 28, 2021 | 4.150 | 4.250 | 4.064 | 4.080 | 591,917 | -0.11(-2.63%) |
Sep 27, 2021 | 4.130 | 4.280 | 4.080 | 4.190 | 551,107 | +0.08(+1.95%) |
Sep 24, 2021 | 4.260 | 4.260 | 4.090 | 4.110 | 485,428 | -0.19(-4.42%) |
Sep 23, 2021 | 4.190 | 4.310 | 4.105 | 4.300 | 633,679 | +0.16(+3.86%) |
Sep 22, 2021 | 4.080 | 4.260 | 4.010 | 4.140 | 558,648 | +0.09(+2.22%) |
Sep 21, 2021 | 4.080 | 4.150 | 4.020 | 4.050 | 512,727 | +0.03(+0.75%) |
Sep 20, 2021 | 4.270 | 4.340 | 3.980 | 4.020 | 1,043,552 | -0.39(-8.84%) |
Sep 17, 2021 | 4.180 | 4.460 | 4.090 | 4.410 | 1,439,733 | +0.23(+5.50%) |
Sep 16, 2021 | 4.190 | 4.190 | 4.100 | 4.180 | 396,552 | -0.01(-0.24%) |
Sep 15, 2021 | 4.190 | 4.280 | 4.120 | 4.190 | 435,982 | +0.01(+0.24%) |
Sep 14, 2021 | 4.350 | 4.380 | 4.160 | 4.180 | 573,272 | -0.14(-3.24%) |
Sep 13, 2021 | 4.380 | 4.460 | 4.270 | 4.320 | 502,594 | -0.04(-0.92%) |
Sep 10, 2021 | 4.470 | 4.470 | 4.349 | 4.360 | 377,690 | -0.04(-0.91%) |
Sep 09, 2021 | 4.380 | 4.498 | 4.340 | 4.400 | 634,562 | -0.01(-0.23%) |
Sep 08, 2021 | 4.450 | 4.505 | 4.320 | 4.410 | 597,353 | -0.08(-1.78%) |
Sep 07, 2021 | 4.570 | 4.621 | 4.420 | 4.490 | 582,097 | -0.09(-1.97%) |
Sep 03, 2021 | 4.710 | 4.719 | 4.510 | 4.580 | 660,725 | -0.12(-2.55%) |
Sep 02, 2021 | 4.630 | 4.740 | 4.615 | 4.700 | 537,247 | +0.07(+1.51%) |
Sep 01, 2021 | 4.550 | 4.655 | 4.510 | 4.630 | 703,587 | +0.00(+0.00%) |
Aug 31, 2021 | 4.530 | 4.710 | 4.530 | 4.630 | 568,636 | +0.09(+1.98%) |
Aug 30, 2021 | 4.640 | 4.710 | 4.525 | 4.540 | 525,953 | -0.10(-2.16%) |
Aug 27, 2021 | 4.500 | 4.690 | 4.460 | 4.640 | 630,098 | +0.17(+3.80%) |
Aug 26, 2021 | 4.580 | 4.720 | 4.450 | 4.470 | 626,366 | -0.11(-2.39%) |
Aug 25, 2021 | 4.540 | 4.690 | 4.508 | 4.580 | 442,983 | +0.04(+0.87%) |
Aug 24, 2021 | 4.570 | 4.600 | 4.440 | 4.540 | 401,902 | +0.00(+0.00%) |
Aug 23, 2021 | 4.340 | 4.550 | 4.290 | 4.540 | 761,323 | +0.22(+5.09%) |
Aug 20, 2021 | 4.130 | 4.405 | 4.121 | 4.320 | 566,239 | +0.14(+3.35%) |
Aug 19, 2021 | 4.310 | 4.359 | 4.150 | 4.180 | 783,350 | -0.19(-4.35%) |
Aug 18, 2021 | 4.400 | 4.520 | 4.250 | 4.370 | 767,263 | -0.02(-0.46%) |
Aug 17, 2021 | 4.560 | 4.560 | 4.310 | 4.390 | 1,364,474 | -0.14(-3.09%) |
Aug 16, 2021 | 4.710 | 4.710 | 4.530 | 4.530 | 654,447 | -0.21(-4.43%) |
Aug 13, 2021 | 4.930 | 4.940 | 4.710 | 4.740 | 599,357 | -0.20(-4.05%) |
Aug 12, 2021 | 4.990 | 4.990 | 4.800 | 4.940 | 776,743 | -0.02(-0.40%) |
Aug 11, 2021 | 4.840 | 4.980 | 4.765 | 4.960 | 584,544 | +0.12(+2.48%) |
Aug 10, 2021 | 4.900 | 5.010 | 4.810 | 4.840 | 705,932 | -0.06(-1.22%) |
Aug 09, 2021 | 4.890 | 4.980 | 4.620 | 4.900 | 995,436 | -0.06(-1.21%) |
Aug 06, 2021 | 4.830 | 5.035 | 4.819 | 4.960 | 581,208 | +0.06(+1.22%) |
Aug 05, 2021 | 4.540 | 4.945 | 4.530 | 4.900 | 840,136 | +0.33(+7.22%) |
Aug 04, 2021 | 4.730 | 4.766 | 4.520 | 4.570 | 1,003,508 | -0.17(-3.59%) |
Aug 03, 2021 | 4.900 | 4.930 | 4.620 | 4.740 | 1,141,750 | -0.13(-2.67%) |
Aug 02, 2021 | 4.990 | 5.000 | 4.860 | 4.870 | 465,880 | -0.08(-1.62%) |
Jul 30, 2021 | 4.950 | 5.070 | 4.850 | 4.950 | 540,105 | -0.06(-1.20%) |
Jul 29, 2021 | 5.110 | 5.305 | 4.990 | 5.010 | 911,875 | -0.10(-1.96%) |
Jul 28, 2021 | 4.930 | 5.170 | 4.901 | 5.110 | 820,138 | +0.19(+3.86%) |
Jul 27, 2021 | 4.790 | 4.990 | 4.620 | 4.920 | 1,142,317 | +0.09(+1.86%) |
Jul 26, 2021 | 4.870 | 5.020 | 4.790 | 4.830 | 666,166 | -0.06(-1.23%) |
Jul 23, 2021 | 4.950 | 4.960 | 4.810 | 4.890 | 646,660 | -0.07(-1.41%) |
Jul 22, 2021 | 5.170 | 5.220 | 4.950 | 4.960 | 549,909 | -0.28(-5.34%) |
Jul 21, 2021 | 5.080 | 5.260 | 5.030 | 5.240 | 418,356 | +0.21(+4.17%) |
Jul 20, 2021 | 4.900 | 5.130 | 4.815 | 5.030 | 740,788 | +0.11(+2.24%) |
Jul 19, 2021 | 4.920 | 4.990 | 4.690 | 4.920 | 1,157,400 | -0.10(-1.99%) |
Jul 16, 2021 | 5.160 | 5.160 | 4.920 | 5.020 | 831,146 | -0.14(-2.71%) |
Jul 15, 2021 | 5.000 | 5.170 | 4.960 | 5.160 | 723,173 | +0.18(+3.61%) |
Jul 14, 2021 | 5.250 | 5.250 | 4.960 | 4.980 | 979,713 | -0.25(-4.78%) |
Jul 13, 2021 | 5.250 | 5.320 | 5.180 | 5.230 | 542,860 | -0.06(-1.13%) |
Jul 12, 2021 | 5.340 | 5.370 | 5.190 | 5.290 | 542,574 | -0.08(-1.49%) |
Jul 09, 2021 | 5.210 | 5.410 | 5.150 | 5.370 | 504,879 | +0.21(+4.07%) |
Jul 08, 2021 | 5.060 | 5.220 | 4.950 | 5.160 | 894,735 | -0.12(-2.27%) |
Jul 07, 2021 | 5.420 | 5.420 | 5.090 | 5.280 | 1,010,722 | -0.14(-2.58%) |
Jul 06, 2021 | 5.540 | 5.550 | 5.320 | 5.420 | 834,288 | -0.06(-1.09%) |
Jul 02, 2021 | 5.680 | 5.700 | 5.400 | 5.480 | 801,801 | -0.19(-3.35%) |