Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.520 | 4.575 | 4.460 | 4.460 | 2,038,675 | -0.06(-1.33%) |
Sep 29, 2021 | 4.680 | 4.727 | 4.510 | 4.520 | 1,828,763 | -0.15(-3.21%) |
Sep 28, 2021 | 4.860 | 4.890 | 4.670 | 4.670 | 2,093,225 | -0.20(-4.11%) |
Sep 27, 2021 | 4.690 | 4.910 | 4.680 | 4.870 | 2,218,410 | +0.20(+4.28%) |
Sep 24, 2021 | 4.630 | 4.800 | 4.630 | 4.670 | 2,557,904 | +0.06(+1.30%) |
Sep 23, 2021 | 4.440 | 4.610 | 4.415 | 4.610 | 1,850,711 | +0.17(+3.83%) |
Sep 22, 2021 | 4.490 | 4.540 | 4.400 | 4.440 | 2,082,467 | +0.00(+0.00%) |
Sep 21, 2021 | 4.570 | 4.600 | 4.400 | 4.440 | 3,104,592 | -0.12(-2.63%) |
Sep 20, 2021 | 4.590 | 4.760 | 4.525 | 4.560 | 3,911,920 | -0.28(-5.79%) |
Sep 17, 2021 | 4.610 | 4.900 | 4.580 | 4.840 | 9,327,892 | +0.23(+4.99%) |
Sep 16, 2021 | 4.480 | 4.645 | 4.400 | 4.610 | 3,438,710 | +0.16(+3.60%) |
Sep 15, 2021 | 4.290 | 4.480 | 4.260 | 4.450 | 4,661,001 | +0.17(+3.97%) |
Sep 14, 2021 | 4.340 | 4.400 | 4.230 | 4.280 | 5,879,188 | -0.05(-1.15%) |
Sep 13, 2021 | 4.380 | 4.480 | 4.300 | 4.330 | 3,311,874 | -0.03(-0.69%) |
Sep 10, 2021 | 4.460 | 4.485 | 4.350 | 4.360 | 2,812,286 | -0.04(-0.91%) |
Sep 09, 2021 | 4.390 | 4.580 | 4.360 | 4.400 | 2,548,473 | -0.01(-0.23%) |
Sep 08, 2021 | 4.610 | 4.630 | 4.390 | 4.410 | 2,381,975 | -0.23(-4.96%) |
Sep 07, 2021 | 4.660 | 4.745 | 4.555 | 4.640 | 3,042,660 | +0.02(+0.43%) |
Sep 03, 2021 | 4.860 | 4.890 | 4.600 | 4.620 | 5,702,654 | -0.28(-5.71%) |
Sep 02, 2021 | 4.890 | 4.970 | 4.840 | 4.900 | 2,206,588 | -0.02(-0.41%) |
Sep 01, 2021 | 4.800 | 4.930 | 4.790 | 4.920 | 2,375,906 | +0.10(+2.07%) |
Aug 31, 2021 | 4.810 | 4.955 | 4.770 | 4.820 | 3,040,027 | -0.01(-0.21%) |
Aug 30, 2021 | 4.930 | 5.000 | 4.780 | 4.830 | 3,485,284 | +0.15(+3.21%) |
Aug 27, 2021 | 4.540 | 4.721 | 4.510 | 4.680 | 2,875,122 | +0.14(+3.08%) |
Aug 26, 2021 | 4.560 | 4.780 | 4.525 | 4.540 | 2,236,964 | -0.08(-1.73%) |
Aug 25, 2021 | 4.550 | 4.680 | 4.470 | 4.620 | 2,307,610 | +0.04(+0.87%) |
Aug 24, 2021 | 4.490 | 4.588 | 4.430 | 4.580 | 2,457,822 | +0.06(+1.33%) |
Aug 23, 2021 | 4.270 | 4.530 | 4.270 | 4.520 | 3,445,788 | +0.28(+6.60%) |
Aug 20, 2021 | 4.070 | 4.275 | 4.070 | 4.240 | 3,100,912 | +0.18(+4.43%) |
Aug 19, 2021 | 4.280 | 4.300 | 4.060 | 4.060 | 2,938,062 | -0.24(-5.58%) |
Aug 18, 2021 | 4.450 | 4.460 | 4.300 | 4.300 | 2,865,682 | -0.10(-2.27%) |
Aug 17, 2021 | 4.560 | 4.600 | 4.350 | 4.400 | 4,201,565 | -0.23(-4.97%) |
Aug 16, 2021 | 4.760 | 4.760 | 4.580 | 4.630 | 3,644,065 | -0.15(-3.14%) |
Aug 13, 2021 | 4.900 | 4.980 | 4.780 | 4.780 | 2,055,345 | -0.12(-2.45%) |
Aug 12, 2021 | 4.830 | 4.940 | 4.740 | 4.900 | 1,899,184 | +0.09(+1.87%) |
Aug 11, 2021 | 4.930 | 4.940 | 4.760 | 4.810 | 2,115,670 | -0.12(-2.43%) |
Aug 10, 2021 | 4.910 | 5.010 | 4.880 | 4.930 | 1,698,929 | +0.01(+0.20%) |
Aug 09, 2021 | 5.000 | 5.060 | 4.900 | 4.920 | 3,328,865 | -0.05(-1.01%) |
Aug 06, 2021 | 5.030 | 5.050 | 4.865 | 4.970 | 2,922,174 | -0.09(-1.78%) |
Aug 05, 2021 | 4.770 | 5.060 | 4.725 | 5.060 | 3,090,808 | +0.24(+4.98%) |
Aug 04, 2021 | 4.660 | 5.240 | 4.660 | 4.820 | 5,333,244 | -0.04(-0.82%) |
Aug 03, 2021 | 4.960 | 4.960 | 4.730 | 4.860 | 3,080,023 | -0.05(-1.02%) |
Aug 02, 2021 | 4.890 | 5.010 | 4.840 | 4.910 | 1,982,005 | +0.08(+1.66%) |
Jul 30, 2021 | 4.850 | 4.940 | 4.780 | 4.830 | 2,081,921 | -0.02(-0.41%) |
Jul 29, 2021 | 5.100 | 5.120 | 4.850 | 4.850 | 2,525,406 | -0.24(-4.72%) |
Jul 28, 2021 | 4.880 | 5.100 | 4.845 | 5.090 | 2,916,712 | +0.21(+4.30%) |
Jul 27, 2021 | 4.750 | 4.960 | 4.650 | 4.880 | 3,449,456 | +0.12(+2.52%) |
Jul 26, 2021 | 4.880 | 4.940 | 4.750 | 4.760 | 3,085,721 | -0.10(-2.06%) |
Jul 23, 2021 | 5.030 | 5.045 | 4.850 | 4.860 | 3,484,602 | -0.16(-3.19%) |
Jul 22, 2021 | 5.200 | 5.230 | 5.010 | 5.020 | 2,770,070 | -0.18(-3.46%) |
Jul 21, 2021 | 5.200 | 5.280 | 5.100 | 5.200 | 2,335,280 | +0.03(+0.58%) |
Jul 20, 2021 | 5.000 | 5.180 | 4.979 | 5.170 | 2,825,700 | +0.15(+2.99%) |
Jul 19, 2021 | 4.990 | 5.075 | 4.890 | 5.020 | 3,612,607 | -0.03(-0.59%) |
Jul 16, 2021 | 5.130 | 5.210 | 5.000 | 5.050 | 3,978,242 | -0.11(-2.13%) |
Jul 15, 2021 | 5.270 | 5.300 | 5.050 | 5.160 | 7,592,717 | -0.13(-2.46%) |
Jul 14, 2021 | 5.360 | 5.780 | 5.270 | 5.290 | 13,705,210 | +0.01(+0.19%) |
Jul 13, 2021 | 5.260 | 5.660 | 5.180 | 5.280 | 10,502,678 | -0.02(-0.38%) |
Jul 12, 2021 | 5.710 | 5.750 | 5.280 | 5.300 | 5,831,736 | -0.12(-2.21%) |
Jul 09, 2021 | 5.410 | 5.460 | 5.235 | 5.420 | 3,341,594 | +0.03(+0.56%) |
Jul 08, 2021 | 5.250 | 5.540 | 5.210 | 5.390 | 3,217,667 | +0.00(+0.00%) |
Jul 07, 2021 | 5.590 | 5.600 | 5.390 | 5.390 | 3,972,650 | -0.20(-3.58%) |
Jul 06, 2021 | 5.820 | 5.920 | 5.580 | 5.590 | 4,776,651 | -0.10(-1.76%) |
Jul 02, 2021 | 5.790 | 5.827 | 5.570 | 5.690 | 5,425,758 | -0.11(-1.90%) |