Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.750 | 4.750 | 4.580 | 4.600 | 54,328 | -0.09(-1.92%) |
Sep 29, 2021 | 4.840 | 4.850 | 4.685 | 4.690 | 64,080 | -0.10(-2.09%) |
Sep 28, 2021 | 4.710 | 4.940 | 4.690 | 4.790 | 103,842 | +0.06(+1.27%) |
Sep 27, 2021 | 4.740 | 4.890 | 4.700 | 4.730 | 54,759 | -0.01(-0.21%) |
Sep 24, 2021 | 4.390 | 4.990 | 4.360 | 4.740 | 323,758 | +0.28(+6.28%) |
Sep 23, 2021 | 4.370 | 4.470 | 4.370 | 4.460 | 41,546 | +0.10(+2.29%) |
Sep 22, 2021 | 4.280 | 4.430 | 4.270 | 4.360 | 56,394 | +0.08(+1.87%) |
Sep 21, 2021 | 4.350 | 4.533 | 4.280 | 4.280 | 100,994 | -0.08(-1.83%) |
Sep 20, 2021 | 4.610 | 4.628 | 4.260 | 4.360 | 171,568 | -0.37(-7.82%) |
Sep 17, 2021 | 4.690 | 4.900 | 4.640 | 4.730 | 145,021 | +0.04(+0.85%) |
Sep 16, 2021 | 4.600 | 4.730 | 4.480 | 4.690 | 108,666 | +0.04(+0.86%) |
Sep 15, 2021 | 4.660 | 4.770 | 4.500 | 4.650 | 78,033 | -0.04(-0.85%) |
Sep 14, 2021 | 4.710 | 4.770 | 4.610 | 4.690 | 196,348 | -0.01(-0.21%) |
Sep 13, 2021 | 4.670 | 4.720 | 4.490 | 4.700 | 139,745 | +0.03(+0.64%) |
Sep 10, 2021 | 4.560 | 4.700 | 4.478 | 4.670 | 226,847 | +0.21(+4.71%) |
Sep 09, 2021 | 4.310 | 4.550 | 4.230 | 4.460 | 142,447 | +0.12(+2.76%) |
Sep 08, 2021 | 4.130 | 4.390 | 4.000 | 4.340 | 224,820 | +0.17(+4.08%) |
Sep 07, 2021 | 4.310 | 4.450 | 4.060 | 4.170 | 206,195 | -0.21(-4.79%) |
Sep 03, 2021 | 4.320 | 4.410 | 4.280 | 4.380 | 45,985 | +0.03(+0.69%) |
Sep 02, 2021 | 4.370 | 4.450 | 4.370 | 4.350 | 100,699 | -0.02(-0.46%) |
Sep 01, 2021 | 4.250 | 4.440 | 4.180 | 4.370 | 164,773 | +0.14(+3.31%) |
Aug 31, 2021 | 4.160 | 4.385 | 4.130 | 4.230 | 272,375 | +0.10(+2.42%) |
Aug 30, 2021 | 4.250 | 4.330 | 4.080 | 4.130 | 155,101 | -0.15(-3.50%) |
Aug 27, 2021 | 4.210 | 4.490 | 4.118 | 4.280 | 281,477 | +0.12(+2.88%) |
Aug 26, 2021 | 4.220 | 4.290 | 4.060 | 4.160 | 229,155 | -0.04(-0.95%) |
Aug 25, 2021 | 4.070 | 4.239 | 4.000 | 4.200 | 126,923 | +0.14(+3.45%) |
Aug 24, 2021 | 3.980 | 4.130 | 3.920 | 4.060 | 153,285 | +0.08(+2.01%) |
Aug 23, 2021 | 3.880 | 3.990 | 3.810 | 3.980 | 181,161 | +0.10(+2.58%) |
Aug 20, 2021 | 3.710 | 4.000 | 3.676 | 3.880 | 353,346 | +0.24(+6.59%) |
Aug 19, 2021 | 3.680 | 3.780 | 3.570 | 3.640 | 98,684 | -0.05(-1.36%) |
Aug 18, 2021 | 3.600 | 3.800 | 3.480 | 3.690 | 273,298 | +0.09(+2.50%) |
Aug 17, 2021 | 3.370 | 3.700 | 3.370 | 3.600 | 249,944 | +0.22(+6.51%) |
Aug 16, 2021 | 3.500 | 3.500 | 3.360 | 3.380 | 140,302 | -0.20(-5.59%) |
Aug 13, 2021 | 3.580 | 3.680 | 3.530 | 3.580 | 142,539 | +0.00(+0.00%) |
Aug 12, 2021 | 3.310 | 3.630 | 3.300 | 3.580 | 206,240 | +0.22(+6.55%) |
Aug 11, 2021 | 3.630 | 3.630 | 3.270 | 3.360 | 518,647 | -0.26(-7.18%) |
Aug 10, 2021 | 3.630 | 3.690 | 3.470 | 3.620 | 286,435 | -0.04(-1.09%) |
Aug 09, 2021 | 3.830 | 3.850 | 3.520 | 3.660 | 419,348 | +0.01(+0.27%) |
Aug 06, 2021 | 3.690 | 3.900 | 3.550 | 3.650 | 788,637 | -0.45(-10.98%) |
Aug 05, 2021 | 3.800 | 4.180 | 3.700 | 4.100 | 550,875 | +0.35(+9.33%) |
Aug 04, 2021 | 3.830 | 3.895 | 3.680 | 3.750 | 204,945 | -0.12(-3.10%) |
Aug 03, 2021 | 3.700 | 4.004 | 3.660 | 3.870 | 423,640 | +0.15(+4.03%) |
Aug 02, 2021 | 3.760 | 3.880 | 3.660 | 3.720 | 267,772 | -0.03(-0.80%) |
Jul 30, 2021 | 3.880 | 4.000 | 3.700 | 3.750 | 451,213 | -0.20(-5.06%) |
Jul 29, 2021 | 3.970 | 4.200 | 3.870 | 3.950 | 365,596 | +0.06(+1.54%) |
Jul 28, 2021 | 4.000 | 4.050 | 3.850 | 3.890 | 498,022 | -0.07(-1.77%) |
Jul 27, 2021 | 4.130 | 4.210 | 3.850 | 3.960 | 1,152,786 | -0.33(-7.69%) |
Jul 26, 2021 | 4.226 | 4.650 | 4.190 | 4.290 | 2,331,707 | -0.44(-9.30%) |
Jul 23, 2021 | 5.280 | 6.360 | 4.420 | 4.730 | 50,781,092 | +0.92(+24.15%) |
Jul 22, 2021 | 4.000 | 4.040 | 3.810 | 3.810 | 840,929 | -0.17(-4.27%) |
Jul 21, 2021 | 3.810 | 4.000 | 3.770 | 3.980 | 145,576 | +0.23(+6.13%) |
Jul 20, 2021 | 3.580 | 3.770 | 3.580 | 3.750 | 110,790 | +0.13(+3.59%) |
Jul 19, 2021 | 3.850 | 3.860 | 3.570 | 3.620 | 228,420 | -0.07(-1.90%) |
Jul 16, 2021 | 3.860 | 3.950 | 3.670 | 3.690 | 113,210 | -0.19(-4.90%) |
Jul 15, 2021 | 3.910 | 3.990 | 3.840 | 3.880 | 100,126 | -0.03(-0.77%) |
Jul 14, 2021 | 4.050 | 4.180 | 3.890 | 3.910 | 124,976 | -0.13(-3.22%) |
Jul 13, 2021 | 4.210 | 4.250 | 3.975 | 4.040 | 114,378 | -0.18(-4.27%) |
Jul 12, 2021 | 4.140 | 4.240 | 4.000 | 4.220 | 108,221 | +0.01(+0.24%) |
Jul 09, 2021 | 4.390 | 4.460 | 4.200 | 4.210 | 160,359 | -0.15(-3.44%) |
Jul 08, 2021 | 4.300 | 4.469 | 4.140 | 4.360 | 82,601 | +0.00(+0.00%) |
Jul 07, 2021 | 4.550 | 4.610 | 4.290 | 4.360 | 171,488 | -0.23(-5.01%) |
Jul 06, 2021 | 4.460 | 4.810 | 4.400 | 4.590 | 153,343 | +0.08(+1.77%) |
Jul 02, 2021 | 4.590 | 4.590 | 4.460 | 4.510 | 116,308 | -0.11(-2.38%) |