Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.640 | 4.743 | 4.570 | 4.660 | 171,146 | +0.00(+0.00%) |
Sep 29, 2021 | 4.710 | 4.810 | 4.570 | 4.660 | 226,459 | -0.06(-1.27%) |
Sep 28, 2021 | 4.740 | 4.815 | 4.610 | 4.720 | 104,192 | -0.04(-0.84%) |
Sep 27, 2021 | 4.680 | 4.790 | 4.560 | 4.760 | 164,358 | +0.10(+2.15%) |
Sep 24, 2021 | 4.690 | 4.750 | 4.600 | 4.660 | 101,508 | -0.08(-1.69%) |
Sep 23, 2021 | 4.660 | 4.830 | 4.650 | 4.740 | 200,024 | +0.08(+1.72%) |
Sep 22, 2021 | 4.670 | 4.680 | 4.570 | 4.660 | 147,843 | +0.05(+1.08%) |
Sep 21, 2021 | 4.550 | 4.670 | 4.499 | 4.610 | 115,657 | +0.11(+2.44%) |
Sep 20, 2021 | 4.620 | 4.620 | 4.440 | 4.500 | 219,620 | -0.17(-3.64%) |
Sep 17, 2021 | 4.700 | 4.740 | 4.570 | 4.670 | 261,099 | -0.01(-0.21%) |
Sep 16, 2021 | 4.590 | 4.720 | 4.500 | 4.680 | 122,775 | +0.06(+1.30%) |
Sep 15, 2021 | 4.500 | 4.740 | 4.430 | 4.620 | 188,680 | +0.16(+3.59%) |
Sep 14, 2021 | 4.720 | 4.730 | 4.360 | 4.460 | 288,264 | -0.20(-4.29%) |
Sep 13, 2021 | 4.620 | 4.800 | 4.550 | 4.660 | 191,466 | +0.03(+0.65%) |
Sep 10, 2021 | 4.690 | 4.810 | 4.600 | 4.630 | 285,370 | -0.06(-1.28%) |
Sep 09, 2021 | 4.850 | 4.910 | 4.580 | 4.690 | 531,218 | -0.17(-3.50%) |
Sep 08, 2021 | 5.000 | 5.000 | 4.760 | 4.860 | 706,517 | -0.14(-2.90%) |
Sep 07, 2021 | 5.190 | 5.680 | 4.810 | 5.005 | 2,216,362 | -1.46(-22.52%) |
Sep 03, 2021 | 6.330 | 6.510 | 6.240 | 6.460 | 110,569 | +0.12(+1.89%) |
Sep 02, 2021 | 6.460 | 6.610 | 6.220 | 6.340 | 134,152 | -0.09(-1.40%) |
Sep 01, 2021 | 6.500 | 6.550 | 6.210 | 6.430 | 111,790 | -0.03(-0.46%) |
Aug 31, 2021 | 6.250 | 6.530 | 6.250 | 6.460 | 171,331 | +0.23(+3.69%) |
Aug 30, 2021 | 6.290 | 6.395 | 6.150 | 6.230 | 118,562 | -0.06(-0.95%) |
Aug 27, 2021 | 6.070 | 6.325 | 6.045 | 6.290 | 119,632 | +0.24(+3.97%) |
Aug 26, 2021 | 6.220 | 6.410 | 6.020 | 6.050 | 110,828 | -0.23(-3.66%) |
Aug 25, 2021 | 6.320 | 6.420 | 6.210 | 6.280 | 101,111 | -0.08(-1.26%) |
Aug 24, 2021 | 6.120 | 6.380 | 6.070 | 6.360 | 107,644 | +0.24(+3.92%) |
Aug 23, 2021 | 5.900 | 6.130 | 5.750 | 6.120 | 137,896 | +0.25(+4.26%) |
Aug 20, 2021 | 5.560 | 5.990 | 5.540 | 5.870 | 188,323 | +0.29(+5.10%) |
Aug 19, 2021 | 5.840 | 5.963 | 5.520 | 5.585 | 242,794 | -0.29(-5.02%) |
Aug 18, 2021 | 6.140 | 6.170 | 5.860 | 5.880 | 120,631 | -0.28(-4.55%) |
Aug 17, 2021 | 5.920 | 6.200 | 5.825 | 6.160 | 233,674 | +0.17(+2.84%) |
Aug 16, 2021 | 6.350 | 6.350 | 5.870 | 5.990 | 284,502 | -0.34(-5.37%) |
Aug 13, 2021 | 5.930 | 6.750 | 5.880 | 6.330 | 435,126 | +0.38(+6.39%) |
Aug 12, 2021 | 5.920 | 6.010 | 5.760 | 5.950 | 166,086 | +0.04(+0.68%) |
Aug 11, 2021 | 5.900 | 6.020 | 5.830 | 5.910 | 169,758 | -0.04(-0.67%) |
Aug 10, 2021 | 6.000 | 6.090 | 5.810 | 5.950 | 191,185 | -0.07(-1.16%) |
Aug 09, 2021 | 5.950 | 6.090 | 5.840 | 6.020 | 235,283 | +0.01(+0.17%) |
Aug 06, 2021 | 5.970 | 6.025 | 5.750 | 6.010 | 339,026 | +0.03(+0.50%) |
Aug 05, 2021 | 5.760 | 6.092 | 5.760 | 5.980 | 314,968 | +0.21(+3.64%) |
Aug 04, 2021 | 5.840 | 5.860 | 5.610 | 5.770 | 208,018 | -0.13(-2.20%) |
Aug 03, 2021 | 6.010 | 6.010 | 5.760 | 5.900 | 183,975 | -0.11(-1.83%) |
Aug 02, 2021 | 5.780 | 6.110 | 5.780 | 6.010 | 122,829 | +0.20(+3.44%) |
Jul 30, 2021 | 5.910 | 6.120 | 5.770 | 5.810 | 180,175 | -0.16(-2.68%) |
Jul 29, 2021 | 6.280 | 6.300 | 5.950 | 5.970 | 136,289 | -0.28(-4.48%) |
Jul 28, 2021 | 6.050 | 6.380 | 6.031 | 6.250 | 206,546 | +0.15(+2.46%) |
Jul 27, 2021 | 5.990 | 6.150 | 5.825 | 6.100 | 190,399 | +0.02(+0.33%) |
Jul 26, 2021 | 6.170 | 6.240 | 6.010 | 6.080 | 326,261 | -0.06(-0.98%) |
Jul 23, 2021 | 6.390 | 6.535 | 6.100 | 6.140 | 296,285 | -0.28(-4.36%) |
Jul 22, 2021 | 6.630 | 6.630 | 6.320 | 6.420 | 84,894 | -0.20(-3.02%) |
Jul 21, 2021 | 6.400 | 6.700 | 6.360 | 6.620 | 206,590 | +0.19(+2.95%) |
Jul 20, 2021 | 6.250 | 6.550 | 6.210 | 6.430 | 244,432 | +0.13(+2.06%) |
Jul 19, 2021 | 6.300 | 6.475 | 6.110 | 6.300 | 312,623 | +0.04(+0.64%) |
Jul 16, 2021 | 6.630 | 6.730 | 6.220 | 6.260 | 246,817 | -0.36(-5.44%) |
Jul 15, 2021 | 6.460 | 6.650 | 6.420 | 6.620 | 186,895 | +0.16(+2.48%) |
Jul 14, 2021 | 6.610 | 6.770 | 6.389 | 6.460 | 193,433 | -0.20(-3.00%) |
Jul 13, 2021 | 6.830 | 6.960 | 6.610 | 6.660 | 126,100 | -0.23(-3.34%) |
Jul 12, 2021 | 7.000 | 7.060 | 6.840 | 6.890 | 88,293 | -0.10(-1.43%) |
Jul 09, 2021 | 6.940 | 7.150 | 6.910 | 6.990 | 177,094 | +0.09(+1.30%) |
Jul 08, 2021 | 6.460 | 6.970 | 6.415 | 6.900 | 293,932 | +0.38(+5.83%) |
Jul 07, 2021 | 6.710 | 6.770 | 6.415 | 6.520 | 464,540 | -0.15(-2.25%) |
Jul 06, 2021 | 6.980 | 7.060 | 6.650 | 6.670 | 465,196 | -0.27(-3.89%) |
Jul 02, 2021 | 7.050 | 7.060 | 6.820 | 6.940 | 193,155 | -0.17(-2.39%) |