Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.190 | 5.265 | 5.030 | 5.030 | 6,747 | -0.16(-3.08%) |
Sep 29, 2021 | 5.230 | 5.449 | 5.150 | 5.190 | 4,515 | -0.07(-1.33%) |
Sep 28, 2021 | 5.230 | 5.348 | 5.180 | 5.260 | 4,838 | -0.07(-1.31%) |
Sep 27, 2021 | 5.360 | 5.540 | 5.321 | 5.330 | 44,124 | +0.01(+0.19%) |
Sep 24, 2021 | 5.330 | 5.580 | 5.240 | 5.320 | 109,920 | +0.02(+0.38%) |
Sep 23, 2021 | 5.220 | 5.400 | 5.120 | 5.300 | 115,123 | +0.21(+4.13%) |
Sep 22, 2021 | 5.070 | 5.190 | 5.010 | 5.090 | 64,431 | -0.03(-0.59%) |
Sep 21, 2021 | 4.960 | 5.140 | 4.940 | 5.120 | 40,347 | +0.17(+3.43%) |
Sep 20, 2021 | 4.900 | 5.000 | 4.900 | 4.950 | 7,414 | -0.19(-3.70%) |
Sep 17, 2021 | 5.040 | 5.180 | 4.941 | 5.140 | 65,535 | +0.06(+1.18%) |
Sep 16, 2021 | 5.150 | 5.290 | 5.040 | 5.080 | 32,706 | -0.12(-2.31%) |
Sep 15, 2021 | 5.170 | 5.220 | 5.160 | 5.200 | 11,359 | +0.03(+0.58%) |
Sep 14, 2021 | 5.180 | 5.330 | 5.170 | 5.170 | 5,470 | -0.01(-0.19%) |
Sep 13, 2021 | 5.180 | 5.250 | 5.180 | 5.180 | 14,109 | -0.11(-2.08%) |
Sep 10, 2021 | 5.240 | 5.470 | 5.240 | 5.290 | 57,257 | +0.00(+0.00%) |
Sep 09, 2021 | 5.260 | 5.330 | 5.200 | 5.290 | 14,908 | +0.08(+1.54%) |
Sep 08, 2021 | 5.170 | 5.380 | 5.118 | 5.210 | 43,070 | -0.01(-0.19%) |
Sep 07, 2021 | 5.180 | 5.265 | 5.030 | 5.220 | 55,533 | +0.09(+1.75%) |
Sep 03, 2021 | 5.070 | 5.220 | 5.060 | 5.130 | 34,167 | +0.00(+0.00%) |
Sep 02, 2021 | 5.250 | 5.333 | 5.070 | 5.130 | 149,019 | -0.07(-1.35%) |
Sep 01, 2021 | 5.190 | 5.950 | 5.100 | 5.200 | 1,189,623 | +0.10(+1.96%) |
Aug 31, 2021 | 5.210 | 5.220 | 5.000 | 5.100 | 53,383 | -0.16(-3.04%) |
Aug 30, 2021 | 5.340 | 5.480 | 5.160 | 5.260 | 193,224 | -0.14(-2.59%) |
Aug 27, 2021 | 5.400 | 5.690 | 5.186 | 5.400 | 213,077 | +0.01(+0.19%) |
Aug 26, 2021 | 5.250 | 5.470 | 5.100 | 5.390 | 146,835 | +0.15(+2.86%) |
Aug 25, 2021 | 5.040 | 5.374 | 5.040 | 5.240 | 392,195 | +0.20(+3.97%) |
Aug 24, 2021 | 5.000 | 5.080 | 4.960 | 5.040 | 35,143 | +0.09(+1.82%) |
Aug 23, 2021 | 4.980 | 5.050 | 4.920 | 4.950 | 46,200 | +0.03(+0.61%) |
Aug 20, 2021 | 4.840 | 5.000 | 4.840 | 4.920 | 46,899 | +0.08(+1.65%) |
Aug 19, 2021 | 4.920 | 4.980 | 4.840 | 4.840 | 11,634 | -0.09(-1.83%) |
Aug 18, 2021 | 4.720 | 5.050 | 4.720 | 4.930 | 71,060 | +0.27(+5.79%) |
Aug 17, 2021 | 4.710 | 4.795 | 4.660 | 4.660 | 47,260 | -0.07(-1.48%) |
Aug 16, 2021 | 4.880 | 4.880 | 4.701 | 4.730 | 29,903 | -0.19(-3.86%) |
Aug 13, 2021 | 4.870 | 4.940 | 4.780 | 4.920 | 47,971 | +0.05(+1.03%) |
Aug 12, 2021 | 5.150 | 5.290 | 4.820 | 4.870 | 320,624 | -0.28(-5.44%) |
Aug 11, 2021 | 4.940 | 5.350 | 4.870 | 5.150 | 126,321 | +0.23(+4.57%) |
Aug 10, 2021 | 4.755 | 4.980 | 4.740 | 4.925 | 132,544 | +0.10(+2.18%) |
Aug 09, 2021 | 4.750 | 4.830 | 4.720 | 4.820 | 10,220 | +0.04(+0.84%) |
Aug 06, 2021 | 4.730 | 4.790 | 4.680 | 4.780 | 17,430 | +0.04(+0.84%) |
Aug 05, 2021 | 4.630 | 4.757 | 4.620 | 4.740 | 19,700 | +0.16(+3.49%) |
Aug 04, 2021 | 4.610 | 4.820 | 4.560 | 4.580 | 20,094 | -0.03(-0.65%) |
Aug 03, 2021 | 4.690 | 4.750 | 4.600 | 4.610 | 11,375 | -0.08(-1.71%) |
Aug 02, 2021 | 4.720 | 4.818 | 4.680 | 4.690 | 20,717 | -0.06(-1.26%) |
Jul 30, 2021 | 4.720 | 4.920 | 4.700 | 4.750 | 54,654 | -0.04(-0.84%) |
Jul 29, 2021 | 4.730 | 4.850 | 4.670 | 4.790 | 22,166 | +0.02(+0.42%) |
Jul 28, 2021 | 4.660 | 4.840 | 4.650 | 4.770 | 41,952 | +0.07(+1.49%) |
Jul 27, 2021 | 4.740 | 4.740 | 4.550 | 4.700 | 32,279 | -0.10(-2.08%) |
Jul 26, 2021 | 4.800 | 4.870 | 4.720 | 4.800 | 53,294 | +0.02(+0.42%) |
Jul 23, 2021 | 5.010 | 5.010 | 4.780 | 4.780 | 26,356 | -0.19(-3.82%) |
Jul 22, 2021 | 4.770 | 5.000 | 4.770 | 4.970 | 90,964 | +0.19(+3.97%) |
Jul 21, 2021 | 4.820 | 4.860 | 4.770 | 4.780 | 15,833 | -0.03(-0.62%) |
Jul 20, 2021 | 4.830 | 4.920 | 4.810 | 4.810 | 32,655 | -0.01(-0.21%) |
Jul 19, 2021 | 4.800 | 4.940 | 4.720 | 4.820 | 118,516 | -0.08(-1.63%) |
Jul 16, 2021 | 5.320 | 5.380 | 4.900 | 4.900 | 226,355 | -0.46(-8.58%) |
Jul 15, 2021 | 5.350 | 5.650 | 5.310 | 5.360 | 268,082 | +0.07(+1.32%) |
Jul 14, 2021 | 5.360 | 5.480 | 5.160 | 5.290 | 114,053 | +0.15(+2.92%) |
Jul 13, 2021 | 5.020 | 5.410 | 4.980 | 5.140 | 97,619 | +0.13(+2.59%) |
Jul 12, 2021 | 4.910 | 5.110 | 4.860 | 5.010 | 56,625 | +0.12(+2.45%) |
Jul 09, 2021 | 4.800 | 5.032 | 4.680 | 4.890 | 43,926 | +0.09(+1.87%) |
Jul 08, 2021 | 4.900 | 4.950 | 4.660 | 4.800 | 50,244 | -0.20(-4.00%) |
Jul 07, 2021 | 5.360 | 5.360 | 4.820 | 5.000 | 47,329 | -0.32(-5.93%) |
Jul 06, 2021 | 5.190 | 5.500 | 5.136 | 5.315 | 143,968 | +0.07(+1.24%) |
Jul 02, 2021 | 5.070 | 5.470 | 4.930 | 5.250 | 473,038 | +0.24(+4.79%) |