Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.190 | 4.210 | 4.090 | 4.110 | 453,932 | -0.04(-0.96%) |
Sep 29, 2021 | 4.250 | 4.317 | 4.130 | 4.150 | 575,421 | -0.06(-1.43%) |
Sep 28, 2021 | 4.390 | 4.420 | 4.150 | 4.210 | 833,033 | -0.21(-4.75%) |
Sep 27, 2021 | 4.400 | 4.530 | 4.340 | 4.420 | 892,467 | +0.02(+0.45%) |
Sep 24, 2021 | 4.440 | 4.520 | 4.320 | 4.400 | 531,806 | -0.11(-2.44%) |
Sep 23, 2021 | 4.590 | 4.610 | 4.510 | 4.510 | 311,946 | -0.06(-1.31%) |
Sep 22, 2021 | 4.530 | 4.700 | 4.440 | 4.570 | 845,027 | +0.07(+1.56%) |
Sep 21, 2021 | 4.390 | 4.720 | 4.355 | 4.500 | 954,616 | +0.16(+3.69%) |
Sep 20, 2021 | 4.540 | 4.600 | 4.270 | 4.340 | 698,410 | -0.42(-8.82%) |
Sep 17, 2021 | 4.580 | 4.780 | 4.520 | 4.760 | 722,823 | +0.16(+3.48%) |
Sep 16, 2021 | 4.640 | 4.680 | 4.450 | 4.600 | 832,807 | -0.09(-1.92%) |
Sep 15, 2021 | 4.750 | 4.838 | 4.640 | 4.690 | 789,862 | +0.12(+2.63%) |
Sep 14, 2021 | 4.710 | 4.840 | 4.530 | 4.570 | 917,351 | -0.11(-2.35%) |
Sep 13, 2021 | 4.850 | 4.890 | 4.600 | 4.680 | 1,025,042 | -0.13(-2.70%) |
Sep 10, 2021 | 4.990 | 5.000 | 4.800 | 4.810 | 599,600 | -0.15(-3.02%) |
Sep 09, 2021 | 4.960 | 5.126 | 4.920 | 4.960 | 1,051,607 | -0.02(-0.40%) |
Sep 08, 2021 | 5.020 | 5.025 | 4.830 | 4.980 | 955,025 | -0.04(-0.80%) |
Sep 07, 2021 | 5.100 | 5.146 | 4.900 | 5.020 | 1,000,782 | -0.10(-1.95%) |
Sep 03, 2021 | 5.140 | 5.190 | 4.970 | 5.120 | 1,830,085 | -0.05(-0.97%) |
Sep 02, 2021 | 5.130 | 5.480 | 5.020 | 5.170 | 2,318,544 | +0.06(+1.17%) |
Sep 01, 2021 | 5.190 | 5.190 | 5.030 | 5.110 | 1,336,580 | -0.10(-1.92%) |
Aug 31, 2021 | 5.370 | 5.471 | 5.120 | 5.210 | 1,839,463 | -0.14(-2.62%) |
Aug 30, 2021 | 5.300 | 5.760 | 5.260 | 5.350 | 3,112,969 | +0.02(+0.38%) |
Aug 27, 2021 | 5.270 | 5.560 | 5.160 | 5.330 | 1,740,547 | +0.10(+1.91%) |
Aug 26, 2021 | 5.330 | 5.520 | 5.190 | 5.230 | 1,317,676 | -0.16(-2.97%) |
Aug 25, 2021 | 5.280 | 5.540 | 5.186 | 5.390 | 1,821,343 | +0.13(+2.47%) |
Aug 24, 2021 | 5.360 | 5.450 | 5.150 | 5.260 | 2,901,439 | -0.06(-1.13%) |
Aug 23, 2021 | 5.600 | 5.700 | 5.130 | 5.320 | 7,350,079 | +0.31(+6.19%) |
Aug 20, 2021 | 4.800 | 5.050 | 4.730 | 5.010 | 1,395,682 | +0.20(+4.16%) |
Aug 19, 2021 | 4.830 | 5.140 | 4.720 | 4.810 | 1,346,691 | -0.08(-1.64%) |
Aug 18, 2021 | 4.980 | 5.240 | 4.700 | 4.890 | 1,737,861 | -0.12(-2.40%) |
Aug 17, 2021 | 5.310 | 5.310 | 4.810 | 5.010 | 1,643,494 | -0.26(-4.93%) |
Aug 16, 2021 | 5.100 | 5.530 | 4.850 | 5.270 | 3,780,408 | +0.12(+2.33%) |
Aug 13, 2021 | 5.450 | 5.590 | 5.080 | 5.150 | 2,209,634 | -0.35(-6.36%) |
Aug 12, 2021 | 5.850 | 5.890 | 5.300 | 5.500 | 7,381,387 | -0.56(-9.24%) |
Aug 11, 2021 | 5.710 | 7.140 | 5.490 | 6.060 | 84,369,384 | +0.84(+16.09%) |
Aug 10, 2021 | 4.240 | 6.510 | 4.150 | 5.220 | 45,986,048 | +1.03(+24.58%) |
Aug 09, 2021 | 4.210 | 4.300 | 4.050 | 4.190 | 1,281,141 | +0.06(+1.45%) |
Aug 06, 2021 | 4.270 | 4.398 | 3.950 | 4.130 | 1,702,447 | -0.26(-5.92%) |
Aug 05, 2021 | 4.300 | 4.407 | 4.130 | 4.390 | 1,615,949 | -0.03(-0.68%) |
Aug 04, 2021 | 4.540 | 4.580 | 4.370 | 4.420 | 954,376 | -0.16(-3.49%) |
Aug 03, 2021 | 4.800 | 4.800 | 4.510 | 4.580 | 913,805 | -0.17(-3.58%) |
Aug 02, 2021 | 4.900 | 4.920 | 4.740 | 4.750 | 717,655 | -0.03(-0.63%) |
Jul 30, 2021 | 4.870 | 4.870 | 4.720 | 4.780 | 679,615 | -0.04(-0.83%) |
Jul 29, 2021 | 4.950 | 5.000 | 4.800 | 4.820 | 863,657 | -0.13(-2.63%) |
Jul 28, 2021 | 4.870 | 5.120 | 4.799 | 4.950 | 1,576,840 | +0.25(+5.32%) |
Jul 27, 2021 | 5.150 | 5.170 | 4.600 | 4.700 | 2,028,519 | -0.40(-7.84%) |
Jul 26, 2021 | 5.370 | 5.400 | 5.080 | 5.100 | 1,513,063 | -0.18(-3.41%) |
Jul 23, 2021 | 5.450 | 5.520 | 5.200 | 5.280 | 1,052,970 | -0.14(-2.58%) |
Jul 22, 2021 | 5.870 | 6.050 | 5.410 | 5.420 | 1,683,832 | -0.39(-6.71%) |
Jul 21, 2021 | 5.320 | 5.970 | 5.240 | 5.810 | 4,509,694 | +0.49(+9.21%) |
Jul 20, 2021 | 5.320 | 5.340 | 5.050 | 5.320 | 1,472,783 | +0.10(+1.92%) |
Jul 19, 2021 | 5.370 | 5.500 | 5.176 | 5.220 | 1,891,458 | -0.24(-4.40%) |
Jul 16, 2021 | 5.250 | 6.680 | 5.250 | 5.460 | 15,329,045 | +0.27(+5.20%) |
Jul 15, 2021 | 5.620 | 5.620 | 5.180 | 5.190 | 1,356,651 | -0.44(-7.82%) |
Jul 14, 2021 | 5.810 | 5.814 | 5.540 | 5.630 | 1,318,740 | -0.19(-3.26%) |
Jul 13, 2021 | 6.000 | 6.080 | 5.700 | 5.820 | 1,904,379 | -0.19(-3.16%) |
Jul 12, 2021 | 6.430 | 6.439 | 6.000 | 6.010 | 2,146,108 | -0.44(-6.82%) |
Jul 09, 2021 | 6.700 | 6.770 | 6.400 | 6.450 | 1,784,603 | -0.25(-3.73%) |
Jul 08, 2021 | 6.430 | 7.480 | 6.270 | 6.700 | 4,014,330 | -0.01(-0.15%) |
Jul 07, 2021 | 7.130 | 7.140 | 6.550 | 6.710 | 2,463,353 | -0.49(-6.81%) |
Jul 06, 2021 | 7.310 | 7.450 | 6.850 | 7.200 | 3,797,009 | -0.01(-0.14%) |
Jul 02, 2021 | 7.440 | 7.580 | 7.150 | 7.210 | 3,340,015 | -0.21(-2.83%) |