Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.616 | 4.662 | 4.515 | 4.533 | 484,738 | -0.13(-2.76%) |
Sep 29, 2021 | 4.671 | 4.671 | 4.602 | 4.662 | 276,118 | +0.01(+0.21%) |
Sep 28, 2021 | 4.751 | 4.779 | 4.643 | 4.652 | 466,281 | -0.09(-1.91%) |
Sep 27, 2021 | 4.688 | 4.756 | 4.683 | 4.742 | 323,460 | +0.09(+1.95%) |
Sep 24, 2021 | 4.634 | 4.661 | 4.634 | 4.652 | 195,123 | +0.01(+0.19%) |
Sep 23, 2021 | 4.634 | 4.661 | 4.625 | 4.643 | 212,528 | +0.00(+0.00%) |
Sep 22, 2021 | 4.561 | 4.670 | 4.444 | 4.643 | 425,759 | +0.08(+1.79%) |
Sep 21, 2021 | 4.552 | 4.570 | 4.543 | 4.561 | 207,253 | +0.01(+0.20%) |
Sep 20, 2021 | 4.588 | 4.588 | 4.498 | 4.552 | 343,317 | -0.09(-1.95%) |
Sep 17, 2021 | 4.661 | 4.688 | 4.616 | 4.643 | 275,265 | -0.05(-0.97%) |
Sep 16, 2021 | 4.688 | 4.688 | 4.656 | 4.688 | 213,211 | -0.03(-0.58%) |
Sep 15, 2021 | 4.715 | 4.715 | 4.670 | 4.715 | 330,084 | -0.03(-0.57%) |
Sep 14, 2021 | 4.742 | 4.760 | 4.706 | 4.742 | 415,307 | +0.00(+0.00%) |
Sep 13, 2021 | 4.720 | 4.747 | 4.715 | 4.742 | 240,682 | +0.03(+0.58%) |
Sep 10, 2021 | 4.715 | 4.733 | 4.697 | 4.715 | 281,784 | +0.03(+0.58%) |
Sep 09, 2021 | 4.670 | 4.697 | 4.661 | 4.688 | 136,571 | +0.03(+0.58%) |
Sep 08, 2021 | 4.697 | 4.706 | 4.661 | 4.661 | 332,959 | -0.04(-0.77%) |
Sep 07, 2021 | 4.679 | 4.715 | 4.663 | 4.697 | 294,373 | +0.05(+1.17%) |
Sep 03, 2021 | 4.570 | 4.643 | 4.534 | 4.643 | 678,742 | +0.27(+6.21%) |
Sep 02, 2021 | 4.417 | 4.426 | 4.371 | 4.371 | 554,072 | -0.05(-1.23%) |
Sep 01, 2021 | 4.398 | 4.435 | 4.389 | 4.426 | 299,225 | +0.10(+2.30%) |
Aug 31, 2021 | 4.344 | 4.353 | 4.317 | 4.326 | 438,326 | -0.03(-0.62%) |
Aug 30, 2021 | 4.380 | 4.380 | 4.344 | 4.353 | 336,543 | -0.02(-0.41%) |
Aug 27, 2021 | 4.326 | 4.380 | 4.326 | 4.371 | 223,910 | +0.05(+1.05%) |
Aug 26, 2021 | 4.362 | 4.362 | 4.308 | 4.326 | 331,775 | -0.05(-1.04%) |
Aug 25, 2021 | 4.344 | 4.380 | 4.344 | 4.371 | 222,598 | +0.03(+0.62%) |
Aug 24, 2021 | 4.317 | 4.362 | 4.317 | 4.344 | 344,797 | +0.04(+0.84%) |
Aug 23, 2021 | 4.299 | 4.308 | 4.281 | 4.308 | 338,203 | +0.02(+0.42%) |
Aug 20, 2021 | 4.245 | 4.299 | 4.208 | 4.290 | 500,492 | +0.05(+1.07%) |
Aug 19, 2021 | 4.335 | 4.335 | 4.217 | 4.245 | 1,254,283 | -0.15(-3.50%) |
Aug 18, 2021 | 4.426 | 4.480 | 4.398 | 4.398 | 500,911 | -0.07(-1.62%) |
Aug 17, 2021 | 4.471 | 4.471 | 4.422 | 4.471 | 412,766 | -0.04(-0.80%) |
Aug 16, 2021 | 4.534 | 4.534 | 4.471 | 4.507 | 232,971 | -0.03(-0.60%) |
Aug 13, 2021 | 4.543 | 4.543 | 4.525 | 4.534 | 240,711 | +0.00(+0.00%) |
Aug 12, 2021 | 4.507 | 4.552 | 4.507 | 4.534 | 500,116 | +0.08(+1.83%) |
Aug 11, 2021 | 4.462 | 4.462 | 4.417 | 4.453 | 706,789 | +0.01(+0.20%) |
Aug 10, 2021 | 4.417 | 4.444 | 4.380 | 4.444 | 1,246,808 | -0.02(-0.41%) |
Aug 09, 2021 | 4.489 | 4.498 | 4.426 | 4.462 | 953,897 | -0.02(-0.40%) |
Aug 06, 2021 | 4.462 | 4.489 | 4.444 | 4.480 | 457,104 | +0.07(+1.64%) |
Aug 05, 2021 | 4.398 | 4.417 | 4.380 | 4.407 | 206,603 | +0.05(+1.04%) |
Aug 04, 2021 | 4.407 | 4.430 | 4.362 | 4.362 | 278,674 | -0.07(-1.63%) |
Aug 03, 2021 | 4.435 | 4.435 | 4.362 | 4.435 | 584,060 | +0.00(+0.00%) |
Aug 02, 2021 | 4.480 | 4.507 | 4.435 | 4.435 | 340,823 | -0.07(-1.61%) |
Jul 30, 2021 | 4.579 | 4.616 | 4.480 | 4.507 | 317,531 | -0.07(-1.58%) |
Jul 29, 2021 | 4.588 | 4.607 | 4.570 | 4.579 | 369,786 | -0.03(-0.59%) |
Jul 28, 2021 | 4.543 | 4.625 | 4.543 | 4.607 | 333,499 | +0.05(+1.19%) |
Jul 27, 2021 | 4.548 | 4.561 | 4.516 | 4.552 | 365,811 | +0.03(+0.60%) |
Jul 26, 2021 | 4.484 | 4.543 | 4.484 | 4.525 | 328,199 | -0.02(-0.40%) |
Jul 23, 2021 | 4.543 | 4.598 | 4.543 | 4.543 | 281,370 | +0.02(+0.40%) |
Jul 22, 2021 | 4.561 | 4.588 | 4.525 | 4.525 | 501,865 | -0.05(-1.19%) |
Jul 21, 2021 | 4.507 | 4.588 | 4.507 | 4.579 | 332,736 | +0.05(+1.20%) |
Jul 20, 2021 | 4.471 | 4.534 | 4.453 | 4.525 | 409,054 | +0.06(+1.42%) |
Jul 19, 2021 | 4.480 | 4.480 | 4.426 | 4.462 | 973,560 | -0.02(-0.40%) |
Jul 16, 2021 | 4.498 | 4.521 | 4.471 | 4.480 | 475,377 | +0.02(+0.41%) |
Jul 15, 2021 | 4.507 | 4.507 | 4.453 | 4.462 | 581,958 | -0.06(-1.40%) |
Jul 14, 2021 | 4.552 | 4.561 | 4.525 | 4.525 | 242,845 | -0.02(-0.40%) |
Jul 13, 2021 | 4.588 | 4.597 | 4.534 | 4.543 | 432,857 | +0.02(+0.40%) |
Jul 12, 2021 | 4.543 | 4.543 | 4.516 | 4.525 | 307,467 | -0.05(-0.99%) |
Jul 09, 2021 | 4.462 | 4.598 | 4.462 | 4.570 | 897,760 | +0.15(+3.48%) |
Jul 08, 2021 | 4.407 | 4.426 | 4.389 | 4.417 | 558,887 | -0.06(-1.41%) |
Jul 07, 2021 | 4.498 | 4.507 | 4.444 | 4.480 | 455,739 | -0.04(-0.80%) |
Jul 06, 2021 | 4.588 | 4.598 | 4.462 | 4.516 | 950,452 | -0.12(-2.54%) |
Jul 02, 2021 | 4.616 | 4.643 | 4.607 | 4.634 | 413,315 | -0.01(-0.19%) |