Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.530 | 5.500 | 5.320 | 5.340 | 646,528 | -0.16(-2.91%) |
Sep 29, 2021 | 5.530 | 5.670 | 5.440 | 5.500 | 1,399,966 | -0.02(-0.36%) |
Sep 28, 2021 | 5.270 | 5.580 | 5.160 | 5.520 | 1,228,048 | +0.19(+3.56%) |
Sep 27, 2021 | 5.360 | 5.590 | 5.330 | 5.330 | 1,085,022 | +0.02(+0.38%) |
Sep 24, 2021 | 5.190 | 5.360 | 5.190 | 5.310 | 720,223 | +0.10(+1.92%) |
Sep 23, 2021 | 5.080 | 5.280 | 5.080 | 5.210 | 498,210 | +0.17(+3.37%) |
Sep 22, 2021 | 5.060 | 5.135 | 5.040 | 5.040 | 512,025 | +0.01(+0.20%) |
Sep 21, 2021 | 4.980 | 5.070 | 4.960 | 5.030 | 443,860 | +0.08(+1.62%) |
Sep 20, 2021 | 4.880 | 5.040 | 4.870 | 4.950 | 697,692 | -0.10(-1.98%) |
Sep 17, 2021 | 4.990 | 5.060 | 4.900 | 5.050 | 2,621,551 | +0.09(+1.81%) |
Sep 16, 2021 | 4.920 | 4.970 | 4.691 | 4.960 | 1,651,575 | +0.01(+0.20%) |
Sep 15, 2021 | 4.940 | 5.005 | 4.840 | 4.950 | 1,443,971 | +0.01(+0.20%) |
Sep 14, 2021 | 5.120 | 5.120 | 4.900 | 4.940 | 914,042 | -0.17(-3.33%) |
Sep 13, 2021 | 5.080 | 5.210 | 5.020 | 5.110 | 765,069 | -0.01(-0.20%) |
Sep 10, 2021 | 5.170 | 5.202 | 5.060 | 5.120 | 887,859 | -0.03(-0.58%) |
Sep 09, 2021 | 5.160 | 5.290 | 5.075 | 5.150 | 1,017,175 | -0.04(-0.77%) |
Sep 08, 2021 | 5.270 | 5.340 | 5.095 | 5.190 | 802,942 | -0.08(-1.52%) |
Sep 07, 2021 | 5.410 | 5.460 | 5.220 | 5.270 | 856,724 | -0.15(-2.77%) |
Sep 03, 2021 | 5.560 | 5.580 | 5.385 | 5.420 | 574,705 | -0.16(-2.87%) |
Sep 02, 2021 | 5.430 | 5.650 | 5.420 | 5.580 | 673,927 | +0.16(+2.95%) |
Sep 01, 2021 | 5.670 | 5.770 | 5.370 | 5.420 | 854,472 | -0.22(-3.90%) |
Aug 31, 2021 | 5.240 | 5.700 | 5.240 | 5.640 | 1,499,494 | +0.39(+7.43%) |
Aug 30, 2021 | 5.240 | 5.419 | 5.240 | 5.250 | 925,350 | -0.04(-0.76%) |
Aug 27, 2021 | 5.160 | 5.300 | 5.140 | 5.290 | 1,450,194 | +0.11(+2.12%) |
Aug 26, 2021 | 5.540 | 5.590 | 5.080 | 5.180 | 6,424,576 | -0.37(-6.67%) |
Aug 25, 2021 | 5.530 | 5.610 | 5.435 | 5.550 | 5,332,913 | +0.01(+0.18%) |
Aug 24, 2021 | 5.350 | 5.745 | 5.270 | 5.540 | 1,470,307 | +0.25(+4.73%) |
Aug 23, 2021 | 4.930 | 5.380 | 4.870 | 5.290 | 1,046,245 | +0.44(+9.07%) |
Aug 20, 2021 | 4.890 | 4.965 | 4.810 | 4.850 | 620,316 | -0.05(-1.02%) |
Aug 19, 2021 | 4.950 | 5.015 | 4.900 | 4.900 | 520,470 | -0.09(-1.80%) |
Aug 18, 2021 | 4.760 | 5.130 | 4.740 | 4.990 | 774,421 | +0.22(+4.61%) |
Aug 17, 2021 | 4.910 | 4.925 | 4.730 | 4.770 | 820,978 | -0.20(-4.02%) |
Aug 16, 2021 | 5.090 | 5.090 | 4.970 | 4.970 | 314,284 | -0.14(-2.74%) |
Aug 13, 2021 | 5.050 | 5.160 | 5.030 | 5.110 | 522,655 | +0.04(+0.79%) |
Aug 12, 2021 | 5.000 | 5.120 | 4.940 | 5.070 | 479,803 | +0.03(+0.60%) |
Aug 11, 2021 | 5.060 | 5.160 | 5.030 | 5.040 | 682,152 | -0.05(-0.98%) |
Aug 10, 2021 | 5.170 | 5.260 | 4.990 | 5.090 | 951,215 | -0.05(-0.97%) |
Aug 09, 2021 | 5.160 | 5.240 | 4.820 | 5.140 | 1,666,501 | +0.27(+5.54%) |
Aug 06, 2021 | 5.020 | 5.110 | 4.860 | 4.870 | 1,647,674 | -0.16(-3.18%) |
Aug 05, 2021 | 4.890 | 5.055 | 4.830 | 5.030 | 838,973 | +0.20(+4.14%) |
Aug 04, 2021 | 4.910 | 5.030 | 4.790 | 4.830 | 977,024 | -0.12(-2.42%) |
Aug 03, 2021 | 5.000 | 5.025 | 4.880 | 4.950 | 706,370 | -0.04(-0.80%) |
Aug 02, 2021 | 4.960 | 5.030 | 4.925 | 4.990 | 447,042 | +0.06(+1.22%) |
Jul 30, 2021 | 4.880 | 4.960 | 4.860 | 4.930 | 504,335 | +0.00(+0.00%) |
Jul 29, 2021 | 5.020 | 5.070 | 4.860 | 4.930 | 665,211 | -0.02(-0.40%) |
Jul 28, 2021 | 4.880 | 5.010 | 4.850 | 4.950 | 482,391 | +0.09(+1.85%) |
Jul 27, 2021 | 4.820 | 4.870 | 4.735 | 4.860 | 528,774 | +0.03(+0.62%) |
Jul 26, 2021 | 4.860 | 4.930 | 4.811 | 4.830 | 465,754 | +0.00(+0.00%) |
Jul 23, 2021 | 4.870 | 4.870 | 4.710 | 4.830 | 627,939 | +0.02(+0.42%) |
Jul 22, 2021 | 4.750 | 4.845 | 4.640 | 4.810 | 716,678 | +0.04(+0.84%) |
Jul 21, 2021 | 4.740 | 4.910 | 4.690 | 4.770 | 988,297 | +0.07(+1.49%) |
Jul 20, 2021 | 4.420 | 4.800 | 4.370 | 4.700 | 2,333,558 | +0.38(+8.80%) |
Jul 19, 2021 | 4.260 | 4.320 | 4.000 | 4.320 | 2,224,473 | +0.01(+0.23%) |
Jul 16, 2021 | 4.370 | 4.410 | 4.210 | 4.310 | 1,083,014 | -0.05(-1.15%) |
Jul 15, 2021 | 4.480 | 4.540 | 4.330 | 4.360 | 1,091,622 | -0.13(-2.90%) |
Jul 14, 2021 | 4.700 | 4.740 | 4.460 | 4.490 | 1,106,237 | -0.19(-4.06%) |
Jul 13, 2021 | 4.770 | 4.800 | 4.610 | 4.680 | 763,191 | -0.13(-2.70%) |
Jul 12, 2021 | 4.690 | 4.870 | 4.645 | 4.810 | 834,910 | +0.11(+2.34%) |
Jul 09, 2021 | 4.730 | 4.780 | 4.654 | 4.700 | 690,280 | +0.01(+0.21%) |
Jul 08, 2021 | 4.890 | 4.900 | 4.680 | 4.690 | 1,219,981 | -0.23(-4.67%) |
Jul 07, 2021 | 5.110 | 5.140 | 4.870 | 4.920 | 1,238,243 | -0.23(-4.47%) |
Jul 06, 2021 | 5.120 | 5.200 | 4.990 | 5.150 | 726,962 | +0.01(+0.19%) |
Jul 02, 2021 | 5.280 | 5.280 | 4.960 | 5.140 | 1,700,674 | -0.14(-2.65%) |