Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.730 | 4.879 | 4.640 | 4.710 | 131,640 | -0.18(-3.68%) |
Sep 29, 2021 | 5.130 | 5.130 | 4.800 | 4.890 | 203,369 | -0.24(-4.68%) |
Sep 28, 2021 | 5.180 | 5.200 | 4.870 | 5.130 | 207,489 | -0.08(-1.54%) |
Sep 27, 2021 | 4.860 | 5.240 | 4.790 | 5.210 | 503,484 | +0.40(+8.32%) |
Sep 24, 2021 | 4.800 | 4.850 | 4.750 | 4.810 | 31,907 | -0.07(-1.43%) |
Sep 23, 2021 | 4.820 | 4.880 | 4.700 | 4.880 | 51,196 | +0.05(+1.04%) |
Sep 22, 2021 | 4.680 | 4.830 | 4.620 | 4.830 | 44,945 | +0.14(+2.99%) |
Sep 21, 2021 | 4.640 | 4.730 | 4.590 | 4.690 | 44,294 | +0.05(+1.08%) |
Sep 20, 2021 | 4.640 | 4.740 | 4.500 | 4.640 | 97,389 | -0.18(-3.73%) |
Sep 17, 2021 | 4.630 | 4.860 | 4.628 | 4.820 | 52,671 | +0.19(+4.10%) |
Sep 16, 2021 | 4.610 | 4.670 | 4.460 | 4.630 | 44,547 | +0.04(+0.87%) |
Sep 15, 2021 | 4.490 | 4.650 | 4.441 | 4.590 | 48,319 | +0.14(+3.15%) |
Sep 14, 2021 | 4.560 | 4.650 | 4.420 | 4.450 | 91,159 | -0.09(-1.98%) |
Sep 13, 2021 | 4.700 | 4.700 | 4.500 | 4.540 | 139,366 | -0.16(-3.40%) |
Sep 10, 2021 | 4.670 | 4.780 | 4.634 | 4.700 | 113,503 | +0.01(+0.21%) |
Sep 09, 2021 | 4.840 | 4.910 | 4.630 | 4.690 | 442,135 | -0.17(-3.50%) |
Sep 08, 2021 | 4.880 | 5.000 | 4.791 | 4.860 | 88,276 | -0.07(-1.42%) |
Sep 07, 2021 | 5.140 | 5.150 | 4.910 | 4.930 | 92,297 | -0.16(-3.14%) |
Sep 03, 2021 | 5.000 | 5.170 | 5.000 | 5.090 | 125,125 | +0.05(+0.99%) |
Sep 02, 2021 | 5.200 | 5.390 | 4.850 | 5.040 | 337,224 | -0.12(-2.33%) |
Sep 01, 2021 | 4.920 | 5.179 | 4.880 | 5.160 | 150,862 | +0.28(+5.74%) |
Aug 31, 2021 | 4.860 | 4.900 | 4.810 | 4.880 | 49,034 | +0.06(+1.24%) |
Aug 30, 2021 | 4.700 | 4.920 | 4.700 | 4.820 | 74,775 | -0.02(-0.41%) |
Aug 27, 2021 | 4.900 | 4.990 | 4.790 | 4.840 | 78,310 | -0.02(-0.41%) |
Aug 26, 2021 | 5.000 | 5.070 | 4.820 | 4.860 | 89,160 | -0.16(-3.19%) |
Aug 25, 2021 | 5.050 | 5.185 | 4.900 | 5.020 | 196,766 | -0.04(-0.79%) |
Aug 24, 2021 | 4.750 | 5.070 | 4.750 | 5.060 | 150,193 | +0.31(+6.53%) |
Aug 23, 2021 | 4.570 | 4.760 | 4.500 | 4.750 | 130,196 | +0.16(+3.49%) |
Aug 20, 2021 | 4.370 | 4.619 | 4.350 | 4.590 | 119,805 | +0.16(+3.61%) |
Aug 19, 2021 | 4.650 | 4.700 | 4.410 | 4.430 | 241,748 | -0.30(-6.34%) |
Aug 18, 2021 | 4.900 | 5.000 | 4.710 | 4.730 | 161,792 | -0.32(-6.34%) |
Aug 17, 2021 | 4.970 | 5.220 | 4.970 | 5.050 | 96,535 | +0.03(+0.60%) |
Aug 16, 2021 | 5.330 | 5.356 | 4.950 | 5.020 | 235,197 | -0.38(-7.04%) |
Aug 13, 2021 | 5.470 | 5.660 | 5.370 | 5.400 | 99,481 | -0.13(-2.35%) |
Aug 12, 2021 | 5.690 | 5.690 | 5.260 | 5.530 | 202,567 | -0.19(-3.32%) |
Aug 11, 2021 | 5.780 | 5.830 | 5.560 | 5.720 | 182,738 | +0.03(+0.53%) |
Aug 10, 2021 | 5.660 | 5.840 | 5.600 | 5.690 | 441,713 | +0.15(+2.71%) |
Aug 09, 2021 | 4.990 | 5.580 | 4.990 | 5.540 | 348,688 | +0.56(+11.24%) |
Aug 06, 2021 | 5.050 | 5.050 | 4.740 | 4.980 | 218,782 | +0.04(+0.81%) |
Aug 05, 2021 | 4.980 | 5.060 | 4.860 | 4.940 | 337,738 | +0.02(+0.41%) |
Aug 04, 2021 | 5.250 | 5.280 | 4.870 | 4.920 | 594,097 | -0.34(-6.46%) |
Aug 03, 2021 | 5.440 | 5.500 | 5.130 | 5.260 | 142,172 | -0.10(-1.87%) |
Aug 02, 2021 | 5.270 | 5.410 | 5.216 | 5.360 | 211,489 | +0.22(+4.28%) |
Jul 30, 2021 | 5.100 | 5.150 | 4.920 | 5.140 | 236,992 | +0.05(+0.98%) |
Jul 29, 2021 | 5.390 | 5.410 | 5.070 | 5.090 | 351,114 | -0.12(-2.30%) |
Jul 28, 2021 | 5.070 | 5.390 | 5.070 | 5.210 | 353,003 | +0.07(+1.36%) |
Jul 27, 2021 | 5.200 | 5.200 | 4.960 | 5.140 | 131,353 | -0.05(-0.96%) |
Jul 26, 2021 | 5.290 | 5.400 | 5.110 | 5.190 | 85,637 | -0.12(-2.26%) |
Jul 23, 2021 | 5.440 | 5.440 | 5.160 | 5.310 | 227,621 | -0.16(-2.93%) |
Jul 22, 2021 | 5.400 | 5.540 | 5.250 | 5.470 | 442,155 | -0.02(-0.36%) |
Jul 21, 2021 | 5.250 | 5.500 | 5.240 | 5.490 | 187,377 | +0.21(+3.98%) |
Jul 20, 2021 | 5.110 | 5.490 | 5.010 | 5.280 | 287,193 | +0.10(+1.93%) |
Jul 19, 2021 | 4.930 | 5.270 | 4.930 | 5.180 | 379,089 | -0.05(-0.96%) |
Jul 16, 2021 | 5.310 | 5.350 | 5.116 | 5.230 | 325,447 | +0.00(+0.00%) |
Jul 15, 2021 | 5.120 | 5.270 | 4.910 | 5.230 | 1,201,323 | -0.01(-0.19%) |
Jul 14, 2021 | 5.640 | 5.798 | 5.130 | 5.240 | 485,353 | -0.42(-7.42%) |
Jul 13, 2021 | 5.650 | 5.740 | 5.600 | 5.660 | 268,996 | -0.09(-1.57%) |
Jul 12, 2021 | 5.900 | 5.920 | 5.690 | 5.750 | 292,265 | -0.15(-2.54%) |
Jul 09, 2021 | 5.900 | 5.950 | 5.660 | 5.900 | 510,219 | +0.06(+1.03%) |
Jul 08, 2021 | 5.620 | 5.930 | 5.590 | 5.840 | 530,111 | +0.01(+0.17%) |
Jul 07, 2021 | 5.950 | 5.960 | 5.520 | 5.830 | 639,879 | -0.04(-0.68%) |
Jul 06, 2021 | 6.200 | 6.240 | 5.790 | 5.870 | 654,537 | -0.33(-5.32%) |
Jul 02, 2021 | 6.200 | 6.360 | 6.020 | 6.200 | 920,304 | -0.09(-1.43%) |