Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.685 | 4.732 | 4.583 | 4.601 | 477,564 | -0.13(-2.76%) |
Sep 29, 2021 | 4.741 | 4.741 | 4.671 | 4.732 | 272,031 | +0.01(+0.21%) |
Sep 28, 2021 | 4.823 | 4.850 | 4.713 | 4.722 | 459,380 | -0.09(-1.91%) |
Sep 27, 2021 | 4.758 | 4.827 | 4.753 | 4.814 | 318,673 | +0.09(+1.95%) |
Sep 24, 2021 | 4.703 | 4.731 | 4.703 | 4.722 | 192,235 | +0.01(+0.20%) |
Sep 23, 2021 | 4.703 | 4.731 | 4.694 | 4.713 | 209,382 | +0.00(+0.00%) |
Sep 22, 2021 | 4.630 | 4.740 | 4.510 | 4.713 | 419,457 | +0.08(+1.79%) |
Sep 21, 2021 | 4.621 | 4.639 | 4.611 | 4.630 | 204,185 | +0.01(+0.20%) |
Sep 20, 2021 | 4.657 | 4.657 | 4.566 | 4.621 | 338,236 | -0.09(-1.95%) |
Sep 17, 2021 | 4.731 | 4.758 | 4.685 | 4.713 | 271,191 | -0.05(-0.97%) |
Sep 16, 2021 | 4.758 | 4.758 | 4.726 | 4.758 | 210,055 | -0.03(-0.58%) |
Sep 15, 2021 | 4.786 | 4.786 | 4.740 | 4.786 | 325,199 | -0.03(-0.57%) |
Sep 14, 2021 | 4.814 | 4.832 | 4.777 | 4.814 | 409,160 | +0.00(+0.00%) |
Sep 13, 2021 | 4.791 | 4.818 | 4.786 | 4.814 | 237,119 | +0.03(+0.58%) |
Sep 10, 2021 | 4.786 | 4.804 | 4.768 | 4.786 | 277,614 | +0.03(+0.58%) |
Sep 09, 2021 | 4.740 | 4.768 | 4.731 | 4.758 | 134,550 | +0.03(+0.58%) |
Sep 08, 2021 | 4.768 | 4.777 | 4.731 | 4.731 | 328,031 | -0.04(-0.77%) |
Sep 07, 2021 | 4.749 | 4.786 | 4.733 | 4.768 | 290,016 | +0.06(+1.17%) |
Sep 03, 2021 | 4.639 | 4.713 | 4.602 | 4.713 | 668,696 | +0.28(+6.21%) |
Sep 02, 2021 | 4.483 | 4.492 | 4.437 | 4.437 | 545,871 | -0.06(-1.23%) |
Sep 01, 2021 | 4.465 | 4.501 | 4.455 | 4.492 | 294,796 | +0.10(+2.30%) |
Aug 31, 2021 | 4.409 | 4.419 | 4.382 | 4.391 | 431,839 | -0.03(-0.62%) |
Aug 30, 2021 | 4.446 | 4.446 | 4.409 | 4.419 | 331,562 | -0.02(-0.41%) |
Aug 27, 2021 | 4.391 | 4.446 | 4.391 | 4.437 | 220,596 | +0.05(+1.05%) |
Aug 26, 2021 | 4.428 | 4.428 | 4.373 | 4.391 | 326,864 | -0.05(-1.04%) |
Aug 25, 2021 | 4.409 | 4.446 | 4.409 | 4.437 | 219,304 | +0.03(+0.62%) |
Aug 24, 2021 | 4.382 | 4.428 | 4.382 | 4.409 | 339,693 | +0.04(+0.84%) |
Aug 23, 2021 | 4.363 | 4.373 | 4.345 | 4.373 | 333,198 | +0.02(+0.42%) |
Aug 20, 2021 | 4.308 | 4.363 | 4.272 | 4.354 | 493,085 | +0.05(+1.07%) |
Aug 19, 2021 | 4.400 | 4.400 | 4.281 | 4.308 | 1,235,718 | -0.16(-3.50%) |
Aug 18, 2021 | 4.492 | 4.547 | 4.465 | 4.465 | 493,497 | -0.07(-1.62%) |
Aug 17, 2021 | 4.538 | 4.538 | 4.488 | 4.538 | 406,657 | -0.04(-0.80%) |
Aug 16, 2021 | 4.602 | 4.602 | 4.538 | 4.575 | 229,523 | -0.03(-0.60%) |
Aug 13, 2021 | 4.611 | 4.611 | 4.593 | 4.602 | 237,149 | +0.00(+0.00%) |
Aug 12, 2021 | 4.575 | 4.621 | 4.575 | 4.602 | 492,713 | +0.08(+1.83%) |
Aug 11, 2021 | 4.529 | 4.529 | 4.483 | 4.520 | 696,328 | +0.01(+0.20%) |
Aug 10, 2021 | 4.483 | 4.510 | 4.446 | 4.510 | 1,228,354 | -0.02(-0.41%) |
Aug 09, 2021 | 4.556 | 4.566 | 4.492 | 4.529 | 939,779 | -0.02(-0.40%) |
Aug 06, 2021 | 4.529 | 4.556 | 4.510 | 4.547 | 450,338 | +0.07(+1.64%) |
Aug 05, 2021 | 4.465 | 4.483 | 4.446 | 4.474 | 203,545 | +0.05(+1.04%) |
Aug 04, 2021 | 4.474 | 4.497 | 4.428 | 4.428 | 274,549 | -0.07(-1.63%) |
Aug 03, 2021 | 4.501 | 4.501 | 4.428 | 4.501 | 575,415 | +0.00(+0.00%) |
Aug 02, 2021 | 4.547 | 4.575 | 4.501 | 4.501 | 335,779 | -0.07(-1.61%) |
Jul 30, 2021 | 4.648 | 4.685 | 4.547 | 4.575 | 312,831 | -0.07(-1.58%) |
Jul 29, 2021 | 4.657 | 4.676 | 4.639 | 4.648 | 364,313 | -0.03(-0.59%) |
Jul 28, 2021 | 4.611 | 4.694 | 4.611 | 4.676 | 328,563 | +0.06(+1.19%) |
Jul 27, 2021 | 4.616 | 4.630 | 4.584 | 4.621 | 360,397 | +0.03(+0.60%) |
Jul 26, 2021 | 4.552 | 4.611 | 4.552 | 4.593 | 323,342 | -0.02(-0.40%) |
Jul 23, 2021 | 4.611 | 4.667 | 4.611 | 4.611 | 277,205 | +0.02(+0.40%) |
Jul 22, 2021 | 4.630 | 4.657 | 4.593 | 4.593 | 494,437 | -0.06(-1.19%) |
Jul 21, 2021 | 4.575 | 4.657 | 4.575 | 4.648 | 327,811 | +0.06(+1.20%) |
Jul 20, 2021 | 4.538 | 4.602 | 4.520 | 4.593 | 403,000 | +0.06(+1.42%) |
Jul 19, 2021 | 4.547 | 4.547 | 4.492 | 4.529 | 959,150 | -0.02(-0.40%) |
Jul 16, 2021 | 4.566 | 4.589 | 4.538 | 4.547 | 468,341 | +0.02(+0.41%) |
Jul 15, 2021 | 4.575 | 4.575 | 4.520 | 4.529 | 573,345 | -0.06(-1.40%) |
Jul 14, 2021 | 4.621 | 4.630 | 4.593 | 4.593 | 239,251 | -0.02(-0.40%) |
Jul 13, 2021 | 4.657 | 4.666 | 4.602 | 4.611 | 426,450 | +0.02(+0.40%) |
Jul 12, 2021 | 4.611 | 4.611 | 4.584 | 4.593 | 302,917 | -0.05(-0.99%) |
Jul 09, 2021 | 4.529 | 4.667 | 4.529 | 4.639 | 884,472 | +0.16(+3.48%) |
Jul 08, 2021 | 4.474 | 4.492 | 4.455 | 4.483 | 550,615 | -0.06(-1.41%) |
Jul 07, 2021 | 4.566 | 4.575 | 4.511 | 4.547 | 448,994 | -0.04(-0.80%) |
Jul 06, 2021 | 4.657 | 4.667 | 4.529 | 4.584 | 936,385 | -0.12(-2.54%) |
Jul 02, 2021 | 4.685 | 4.713 | 4.676 | 4.703 | 407,198 | -0.01(-0.19%) |