Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.820 | 4.870 | 4.820 | 4.845 | 88,585 | +0.02(+0.35%) |
Sep 29, 2021 | 4.820 | 4.837 | 4.795 | 4.828 | 71,084 | +0.04(+0.77%) |
Sep 28, 2021 | 4.792 | 4.858 | 4.767 | 4.792 | 201,718 | +0.00(+0.00%) |
Sep 27, 2021 | 4.733 | 4.825 | 4.733 | 4.792 | 109,921 | +0.03(+0.53%) |
Sep 24, 2021 | 4.725 | 4.775 | 4.700 | 4.767 | 351,516 | +0.02(+0.35%) |
Sep 23, 2021 | 4.733 | 4.775 | 4.716 | 4.750 | 91,981 | +0.01(+0.18%) |
Sep 22, 2021 | 4.708 | 4.758 | 4.708 | 4.741 | 40,225 | +0.04(+0.89%) |
Sep 21, 2021 | 4.767 | 4.767 | 4.675 | 4.700 | 110,732 | -0.05(-1.05%) |
Sep 20, 2021 | 4.808 | 4.811 | 4.716 | 4.750 | 314,685 | -0.12(-2.40%) |
Sep 17, 2021 | 4.808 | 4.889 | 4.783 | 4.867 | 170,665 | +0.03(+0.69%) |
Sep 16, 2021 | 4.817 | 4.858 | 4.792 | 4.833 | 114,630 | -0.02(-0.34%) |
Sep 15, 2021 | 4.775 | 4.858 | 4.775 | 4.850 | 99,679 | +0.07(+1.40%) |
Sep 14, 2021 | 4.783 | 4.808 | 4.591 | 4.783 | 144,357 | -0.01(-0.17%) |
Sep 13, 2021 | 4.800 | 4.842 | 4.750 | 4.792 | 166,327 | -0.03(-0.52%) |
Sep 10, 2021 | 4.850 | 4.867 | 4.792 | 4.817 | 121,699 | -0.04(-0.86%) |
Sep 09, 2021 | 4.867 | 4.867 | 4.792 | 4.858 | 134,035 | +0.01(+0.17%) |
Sep 08, 2021 | 4.867 | 4.879 | 4.825 | 4.850 | 101,243 | -0.02(-0.34%) |
Sep 07, 2021 | 4.992 | 5.017 | 4.850 | 4.867 | 163,944 | -0.11(-2.18%) |
Sep 03, 2021 | 5.034 | 5.034 | 4.933 | 4.975 | 54,369 | -0.04(-0.83%) |
Sep 02, 2021 | 4.975 | 5.034 | 4.950 | 5.017 | 145,759 | +0.06(+1.18%) |
Sep 01, 2021 | 4.908 | 4.992 | 4.908 | 4.959 | 335,862 | +0.05(+1.02%) |
Aug 31, 2021 | 4.875 | 4.992 | 4.863 | 4.908 | 474,083 | +0.03(+0.68%) |
Aug 30, 2021 | 4.883 | 4.883 | 4.850 | 4.875 | 184,504 | +0.04(+0.76%) |
Aug 27, 2021 | 4.847 | 4.851 | 4.797 | 4.838 | 940,601 | +0.05(+1.04%) |
Aug 26, 2021 | 4.863 | 4.865 | 4.789 | 4.789 | 255,001 | -0.05(-1.03%) |
Aug 25, 2021 | 4.863 | 4.892 | 4.813 | 4.838 | 521,122 | -0.02(-0.51%) |
Aug 24, 2021 | 4.822 | 4.917 | 4.805 | 4.863 | 658,982 | +0.07(+1.39%) |
Aug 23, 2021 | 4.789 | 4.863 | 4.780 | 4.797 | 457,872 | +0.04(+0.87%) |
Aug 20, 2021 | 4.747 | 4.772 | 4.722 | 4.755 | 805,279 | +0.03(+0.70%) |
Aug 19, 2021 | 4.697 | 4.739 | 4.639 | 4.722 | 163,599 | -0.01(-0.18%) |
Aug 18, 2021 | 4.581 | 4.747 | 4.581 | 4.730 | 525,536 | +0.15(+3.27%) |
Aug 17, 2021 | 4.547 | 4.547 | 4.489 | 4.581 | 690,609 | +0.05(+1.10%) |
Aug 16, 2021 | 4.464 | 4.664 | 4.464 | 4.531 | 252,716 | +0.06(+1.30%) |
Aug 13, 2021 | 4.448 | 4.485 | 4.398 | 4.473 | 553,593 | +0.07(+1.70%) |
Aug 12, 2021 | 4.381 | 4.456 | 4.381 | 4.398 | 1,483,600 | +0.09(+2.12%) |
Aug 11, 2021 | 4.331 | 4.331 | 4.277 | 4.306 | 439,791 | +0.02(+0.39%) |
Aug 10, 2021 | 4.365 | 4.423 | 4.256 | 4.290 | 108,193 | +0.01(+0.19%) |
Aug 09, 2021 | 4.248 | 4.281 | 4.215 | 4.281 | 57,402 | +0.03(+0.78%) |
Aug 06, 2021 | 4.290 | 4.315 | 4.223 | 4.248 | 234,566 | -0.06(-1.35%) |
Aug 05, 2021 | 4.448 | 4.448 | 4.298 | 4.306 | 78,791 | -0.01(-0.19%) |
Aug 04, 2021 | 4.290 | 4.340 | 4.290 | 4.315 | 216,488 | +0.02(+0.58%) |
Aug 03, 2021 | 4.348 | 4.373 | 4.281 | 4.290 | 116,733 | -0.04(-0.96%) |
Aug 02, 2021 | 4.373 | 4.406 | 4.315 | 4.331 | 50,126 | -0.01(-0.19%) |
Jul 30, 2021 | 4.423 | 4.423 | 4.340 | 4.340 | 33,148 | -0.08(-1.88%) |
Jul 29, 2021 | 4.381 | 4.473 | 4.381 | 4.423 | 145,416 | +0.04(+1.00%) |
Jul 28, 2021 | 4.370 | 4.445 | 4.346 | 4.379 | 82,158 | +0.05(+1.15%) |
Jul 27, 2021 | 4.412 | 4.470 | 4.329 | 4.329 | 72,178 | -0.12(-2.61%) |
Jul 26, 2021 | 4.453 | 4.478 | 4.412 | 4.445 | 55,350 | -0.01(-0.19%) |
Jul 23, 2021 | 4.453 | 4.536 | 4.404 | 4.453 | 123,194 | +0.06(+1.32%) |
Jul 22, 2021 | 4.544 | 4.561 | 4.304 | 4.395 | 145,382 | -0.15(-3.28%) |
Jul 21, 2021 | 4.536 | 4.594 | 4.528 | 4.544 | 56,443 | +0.00(+0.00%) |
Jul 20, 2021 | 4.536 | 4.586 | 4.495 | 4.544 | 29,634 | +0.05(+1.10%) |
Jul 19, 2021 | 4.594 | 4.602 | 4.495 | 4.495 | 61,963 | -0.11(-2.34%) |
Jul 16, 2021 | 4.677 | 4.702 | 4.602 | 4.602 | 37,158 | -0.04(-0.89%) |
Jul 15, 2021 | 4.718 | 4.755 | 4.635 | 4.644 | 53,217 | -0.10(-2.09%) |
Jul 14, 2021 | 4.760 | 4.793 | 4.735 | 4.743 | 182,342 | -0.02(-0.35%) |
Jul 13, 2021 | 4.768 | 4.784 | 4.735 | 4.760 | 84,742 | -0.02(-0.35%) |
Jul 12, 2021 | 4.677 | 4.776 | 4.668 | 4.776 | 84,819 | +0.09(+1.94%) |
Jul 09, 2021 | 4.668 | 4.726 | 4.668 | 4.685 | 229,096 | +0.03(+0.71%) |
Jul 08, 2021 | 4.611 | 4.685 | 4.587 | 4.652 | 121,870 | -0.02(-0.35%) |
Jul 07, 2021 | 4.702 | 4.718 | 4.644 | 4.668 | 33,869 | -0.03(-0.70%) |
Jul 06, 2021 | 4.776 | 4.776 | 4.677 | 4.702 | 134,881 | -0.05(-1.05%) |
Jul 02, 2021 | 4.693 | 4.809 | 4.677 | 4.751 | 244,529 | +0.07(+1.41%) |