Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.516 | 4.532 | 4.338 | 4.408 | 19,741 | -0.10(-2.24%) |
Sep 29, 2021 | 4.338 | 4.508 | 4.276 | 4.508 | 28,730 | +0.17(+3.98%) |
Sep 28, 2021 | 4.423 | 4.423 | 4.198 | 4.336 | 12,680 | -0.01(-0.22%) |
Sep 27, 2021 | 4.082 | 4.431 | 4.035 | 4.346 | 55,937 | +0.23(+5.66%) |
Sep 24, 2021 | 4.214 | 4.284 | 4.074 | 4.113 | 52,277 | -0.14(-3.28%) |
Sep 23, 2021 | 4.346 | 4.578 | 4.252 | 4.252 | 28,265 | -0.11(-2.56%) |
Sep 22, 2021 | 4.369 | 4.509 | 4.364 | 4.364 | 15,853 | -0.01(-0.28%) |
Sep 21, 2021 | 4.695 | 4.695 | 4.346 | 4.377 | 19,284 | -0.34(-7.24%) |
Sep 20, 2021 | 4.772 | 4.772 | 4.711 | 4.718 | 3,502 | -0.04(-0.82%) |
Sep 17, 2021 | 4.966 | 4.966 | 4.757 | 4.757 | 2,128 | -0.07(-1.42%) |
Sep 15, 2021 | 4.825 | 4.825 | 4.825 | 284 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.780 | 4.881 | 4.780 | 4.850 | 17,159 | +0.04(+0.81%) |
Sep 13, 2021 | 4.916 | 4.932 | 4.695 | 4.811 | 8,170 | -0.10(-2.05%) |
Sep 10, 2021 | 4.928 | 4.928 | 4.858 | 4.912 | 1,296 | +0.10(+2.10%) |
Sep 09, 2021 | 4.811 | 4.821 | 4.803 | 4.811 | 10,148 | -0.04(-0.80%) |
Sep 08, 2021 | 4.772 | 4.951 | 4.772 | 4.850 | 12,265 | +0.07(+1.46%) |
Sep 07, 2021 | 4.772 | 4.811 | 4.772 | 4.780 | 3,761 | -0.02(-0.32%) |
Sep 03, 2021 | 4.511 | 4.796 | 4.379 | 4.796 | 15,483 | +0.34(+7.67%) |
Sep 02, 2021 | 4.462 | 4.633 | 4.333 | 4.454 | 92,854 | +0.05(+1.06%) |
Sep 01, 2021 | 4.408 | 4.462 | 4.326 | 4.408 | 45,398 | -0.02(-0.53%) |
Aug 31, 2021 | 4.431 | 4.456 | 4.431 | 4.431 | 1,554 | -0.03(-0.65%) |
Aug 30, 2021 | 4.446 | 4.540 | 4.439 | 4.460 | 16,591 | +0.04(+0.83%) |
Aug 27, 2021 | 4.423 | 4.423 | 4.380 | 4.423 | 15,904 | +0.04(+0.88%) |
Aug 26, 2021 | 4.377 | 4.513 | 4.369 | 4.384 | 2,512 | -0.01(-0.18%) |
Aug 25, 2021 | 4.446 | 4.540 | 4.278 | 4.392 | 26,186 | +0.00(+0.00%) |
Aug 24, 2021 | 4.516 | 4.532 | 4.245 | 4.392 | 17,119 | -0.02(-0.35%) |
Aug 23, 2021 | 4.268 | 4.408 | 4.229 | 4.408 | 8,755 | +0.18(+4.15%) |
Aug 20, 2021 | 4.299 | 4.384 | 4.229 | 4.232 | 4,452 | -0.02(-0.57%) |
Aug 19, 2021 | 4.338 | 4.338 | 4.229 | 4.256 | 2,976 | -0.03(-0.72%) |
Aug 18, 2021 | 4.307 | 4.353 | 4.287 | 4.287 | 6,493 | -0.02(-0.45%) |
Aug 17, 2021 | 4.400 | 4.397 | 4.307 | 4.307 | 856 | +0.02(+0.36%) |
Aug 16, 2021 | 4.415 | 4.415 | 4.264 | 4.291 | 3,980 | -0.12(-2.81%) |
Aug 13, 2021 | 4.439 | 4.501 | 4.415 | 4.415 | 4,195 | -0.14(-3.10%) |
Aug 12, 2021 | 4.578 | 4.578 | 4.423 | 4.557 | 3,341 | +0.26(+5.99%) |
Aug 11, 2021 | 4.307 | 4.400 | 4.299 | 4.299 | 21,712 | -0.04(-0.89%) |
Aug 10, 2021 | 4.214 | 4.338 | 4.202 | 4.338 | 3,036 | +0.18(+4.29%) |
Aug 09, 2021 | 4.392 | 4.532 | 4.152 | 4.159 | 18,510 | -0.43(-9.31%) |
Aug 06, 2021 | 4.734 | 4.734 | 4.462 | 4.586 | 7,820 | -0.11(-2.31%) |
Aug 05, 2021 | 4.578 | 4.706 | 4.578 | 4.695 | 2,945 | +0.07(+1.51%) |
Aug 04, 2021 | 4.571 | 4.734 | 4.555 | 4.625 | 23,033 | -0.02(-0.33%) |
Aug 03, 2021 | 4.648 | 4.726 | 4.617 | 4.640 | 35,946 | -0.06(-1.24%) |
Aug 02, 2021 | 4.617 | 4.726 | 4.617 | 4.699 | 17,822 | +0.09(+1.94%) |
Jul 30, 2021 | 4.695 | 4.748 | 4.433 | 4.609 | 12,626 | -0.05(-1.08%) |
Jul 29, 2021 | 4.536 | 4.765 | 4.536 | 4.660 | 17,795 | +0.08(+1.85%) |
Jul 28, 2021 | 4.575 | 4.583 | 4.471 | 4.575 | 20,335 | +0.11(+2.43%) |
Jul 27, 2021 | 4.730 | 4.730 | 4.397 | 4.467 | 35,246 | -0.23(-4.95%) |
Jul 26, 2021 | 4.653 | 4.730 | 4.653 | 4.699 | 2,031 | +0.05(+1.00%) |
Jul 23, 2021 | 4.684 | 4.800 | 4.653 | 4.653 | 7,430 | -0.14(-2.91%) |
Jul 22, 2021 | 4.777 | 4.886 | 4.761 | 4.792 | 25,932 | -0.02(-0.48%) |
Jul 21, 2021 | 4.792 | 4.886 | 4.727 | 4.816 | 36,093 | -0.05(-1.11%) |
Jul 20, 2021 | 4.790 | 4.994 | 4.777 | 4.870 | 11,200 | +0.06(+1.29%) |
Jul 19, 2021 | 4.932 | 4.994 | 4.645 | 4.808 | 32,960 | -0.19(-3.88%) |
Jul 16, 2021 | 5.351 | 5.354 | 4.940 | 5.002 | 8,102 | -0.09(-1.83%) |
Jul 15, 2021 | 5.242 | 5.362 | 4.986 | 5.095 | 35,133 | -0.19(-3.67%) |
Jul 14, 2021 | 5.126 | 5.676 | 5.118 | 5.289 | 149,191 | +0.12(+2.40%) |
Jul 13, 2021 | 5.103 | 5.273 | 5.017 | 5.165 | 54,898 | +0.14(+2.78%) |
Jul 12, 2021 | 4.870 | 5.149 | 4.870 | 5.025 | 8,263 | +0.14(+2.86%) |
Jul 09, 2021 | 4.723 | 5.801 | 4.699 | 4.886 | 205,680 | +0.19(+4.13%) |
Jul 08, 2021 | 4.684 | 4.909 | 4.653 | 4.692 | 108,855 | +0.01(+0.15%) |
Jul 07, 2021 | 4.761 | 4.940 | 4.684 | 4.685 | 17,614 | -0.13(-2.73%) |
Jul 06, 2021 | 4.994 | 4.994 | 4.808 | 4.816 | 18,561 | -0.05(-0.95%) |
Jul 02, 2021 | 4.909 | 5.064 | 4.820 | 4.862 | 20,620 | -0.12(-2.34%) |