Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.850 | 5.000 | 4.850 | 4.900 | 37,222 | +0.16(+3.38%) |
Sep 29, 2021 | 4.820 | 4.840 | 4.740 | 4.740 | 41,531 | -0.17(-3.46%) |
Sep 28, 2021 | 4.950 | 4.950 | 4.830 | 4.910 | 25,009 | -0.10(-2.00%) |
Sep 27, 2021 | 5.010 | 5.050 | 4.989 | 5.010 | 34,258 | +0.00(+0.00%) |
Sep 24, 2021 | 5.130 | 5.160 | 4.870 | 5.010 | 104,502 | -0.05(-0.99%) |
Sep 23, 2021 | 5.130 | 5.178 | 5.030 | 5.060 | 42,885 | -0.02(-0.39%) |
Sep 22, 2021 | 5.110 | 5.145 | 5.060 | 5.080 | 23,949 | +0.09(+1.80%) |
Sep 21, 2021 | 5.030 | 5.070 | 4.990 | 4.990 | 36,629 | -0.08(-1.58%) |
Sep 20, 2021 | 5.070 | 5.140 | 5.000 | 5.070 | 118,995 | -0.04(-0.78%) |
Sep 17, 2021 | 5.120 | 5.130 | 5.060 | 5.110 | 51,793 | -0.02(-0.39%) |
Sep 16, 2021 | 5.180 | 5.190 | 5.090 | 5.130 | 36,133 | -0.08(-1.54%) |
Sep 15, 2021 | 5.250 | 5.260 | 5.150 | 5.210 | 29,707 | +0.27(+5.47%) |
Sep 14, 2021 | 4.870 | 5.480 | 4.840 | 4.940 | 230,394 | -0.09(-1.79%) |
Sep 13, 2021 | 5.000 | 5.060 | 4.870 | 5.030 | 71,020 | -0.21(-4.01%) |
Sep 10, 2021 | 5.340 | 5.375 | 5.220 | 5.240 | 103,820 | -0.11(-2.06%) |
Sep 09, 2021 | 5.350 | 5.400 | 5.320 | 5.350 | 39,062 | -0.09(-1.65%) |
Sep 08, 2021 | 5.420 | 5.505 | 5.350 | 5.440 | 13,524 | -0.01(-0.18%) |
Sep 07, 2021 | 5.450 | 5.490 | 5.380 | 5.450 | 27,581 | -0.22(-3.88%) |
Sep 03, 2021 | 5.610 | 5.670 | 5.570 | 5.670 | 38,620 | +0.20(+3.66%) |
Sep 02, 2021 | 5.460 | 5.510 | 5.440 | 5.470 | 22,396 | -0.13(-2.32%) |
Sep 01, 2021 | 5.630 | 5.665 | 5.490 | 5.600 | 61,951 | -0.32(-5.41%) |
Aug 31, 2021 | 5.830 | 5.990 | 5.830 | 5.920 | 79,156 | +0.38(+6.86%) |
Aug 30, 2021 | 5.400 | 5.570 | 5.390 | 5.540 | 61,112 | +0.31(+5.93%) |
Aug 27, 2021 | 5.080 | 5.280 | 5.070 | 5.230 | 22,021 | +0.29(+5.87%) |
Aug 26, 2021 | 4.990 | 4.990 | 4.920 | 4.940 | 28,477 | -0.09(-1.79%) |
Aug 25, 2021 | 5.180 | 5.180 | 5.030 | 5.030 | 31,659 | -0.10(-1.95%) |
Aug 24, 2021 | 5.240 | 5.250 | 5.110 | 5.130 | 52,176 | +0.00(+0.00%) |
Aug 23, 2021 | 5.070 | 5.170 | 5.070 | 5.130 | 24,037 | +0.16(+3.22%) |
Aug 20, 2021 | 4.910 | 5.010 | 4.910 | 4.970 | 25,470 | +0.07(+1.43%) |
Aug 19, 2021 | 4.960 | 4.970 | 4.880 | 4.900 | 39,058 | -0.10(-2.00%) |
Aug 18, 2021 | 5.040 | 5.130 | 4.970 | 5.000 | 52,816 | +0.21(+4.38%) |
Aug 17, 2021 | 4.850 | 4.850 | 4.730 | 4.790 | 45,050 | -0.09(-1.84%) |
Aug 16, 2021 | 4.940 | 5.010 | 4.880 | 4.880 | 73,371 | +0.01(+0.21%) |
Aug 13, 2021 | 4.940 | 4.970 | 4.850 | 4.870 | 10,718 | -0.05(-1.02%) |
Aug 12, 2021 | 4.870 | 5.100 | 4.850 | 4.920 | 155,873 | +0.17(+3.58%) |
Aug 11, 2021 | 4.790 | 4.790 | 4.720 | 4.750 | 14,391 | -0.01(-0.21%) |
Aug 10, 2021 | 4.770 | 4.790 | 4.745 | 4.760 | 39,131 | -0.06(-1.24%) |
Aug 09, 2021 | 4.780 | 4.880 | 4.750 | 4.820 | 33,450 | +0.04(+0.84%) |
Aug 06, 2021 | 4.890 | 4.895 | 4.710 | 4.780 | 104,189 | +0.07(+1.49%) |
Aug 05, 2021 | 4.730 | 4.780 | 4.680 | 4.710 | 95,828 | -0.01(-0.21%) |
Aug 04, 2021 | 4.790 | 4.849 | 4.660 | 4.720 | 116,148 | -0.25(-5.03%) |
Aug 03, 2021 | 5.020 | 5.080 | 4.820 | 4.970 | 143,912 | -0.40(-7.45%) |
Aug 02, 2021 | 5.300 | 5.410 | 5.300 | 5.370 | 101,356 | +0.17(+3.27%) |
Jul 30, 2021 | 5.300 | 5.440 | 5.200 | 5.200 | 72,296 | -0.22(-4.06%) |
Jul 29, 2021 | 5.550 | 5.590 | 5.335 | 5.420 | 64,516 | -0.36(-6.23%) |
Jul 28, 2021 | 5.530 | 5.780 | 5.510 | 5.780 | 63,677 | +0.58(+11.15%) |
Jul 27, 2021 | 5.240 | 5.250 | 5.150 | 5.200 | 46,974 | -0.10(-1.89%) |
Jul 26, 2021 | 5.310 | 5.360 | 5.300 | 5.300 | 21,296 | -0.06(-1.12%) |
Jul 23, 2021 | 5.410 | 5.470 | 5.310 | 5.360 | 51,942 | +0.33(+6.56%) |
Jul 22, 2021 | 5.160 | 5.160 | 5.030 | 5.030 | 24,855 | -0.13(-2.51%) |
Jul 21, 2021 | 5.160 | 5.200 | 5.100 | 5.160 | 28,644 | +0.23(+4.66%) |
Jul 20, 2021 | 4.970 | 5.010 | 4.795 | 4.930 | 76,388 | -0.04(-0.80%) |
Jul 19, 2021 | 5.130 | 5.170 | 4.870 | 4.970 | 202,879 | -0.27(-5.15%) |
Jul 16, 2021 | 5.210 | 5.330 | 5.190 | 5.240 | 29,663 | +0.05(+0.96%) |
Jul 15, 2021 | 5.270 | 5.310 | 5.150 | 5.190 | 48,647 | -0.03(-0.57%) |
Jul 14, 2021 | 5.410 | 5.430 | 5.210 | 5.220 | 44,530 | -0.02(-0.38%) |
Jul 13, 2021 | 5.320 | 5.350 | 5.240 | 5.240 | 32,365 | -0.11(-2.06%) |
Jul 12, 2021 | 5.470 | 5.470 | 5.310 | 5.350 | 22,128 | -0.22(-3.95%) |
Jul 09, 2021 | 5.500 | 5.580 | 5.410 | 5.570 | 32,486 | +0.22(+4.11%) |
Jul 08, 2021 | 5.360 | 5.485 | 5.310 | 5.350 | 63,448 | -0.29(-5.14%) |
Jul 07, 2021 | 5.540 | 5.660 | 5.540 | 5.640 | 135,738 | +0.08(+1.44%) |
Jul 06, 2021 | 5.710 | 5.710 | 5.540 | 5.560 | 35,026 | -0.13(-2.28%) |
Jul 02, 2021 | 5.800 | 5.810 | 5.640 | 5.690 | 36,049 | +0.00(+0.00%) |