Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.180 | 4.210 | 4.010 | 4.040 | 108,575 | -0.10(-2.42%) |
Sep 29, 2021 | 4.300 | 4.330 | 4.130 | 4.140 | 75,620 | -0.12(-2.82%) |
Sep 28, 2021 | 4.470 | 4.470 | 4.230 | 4.260 | 59,543 | -0.25(-5.54%) |
Sep 27, 2021 | 4.360 | 4.590 | 4.300 | 4.510 | 120,315 | +0.16(+3.68%) |
Sep 24, 2021 | 4.350 | 4.471 | 4.320 | 4.350 | 96,804 | -0.05(-1.14%) |
Sep 23, 2021 | 4.470 | 4.490 | 4.350 | 4.400 | 99,667 | -0.05(-1.12%) |
Sep 22, 2021 | 4.540 | 4.540 | 4.430 | 4.450 | 93,232 | -0.08(-1.77%) |
Sep 21, 2021 | 4.710 | 4.750 | 4.490 | 4.530 | 83,193 | -0.15(-3.21%) |
Sep 20, 2021 | 4.640 | 4.740 | 4.570 | 4.680 | 215,459 | -0.09(-1.89%) |
Sep 17, 2021 | 4.660 | 4.800 | 4.585 | 4.770 | 793,095 | +0.11(+2.36%) |
Sep 16, 2021 | 4.490 | 4.690 | 4.420 | 4.660 | 197,078 | +0.15(+3.33%) |
Sep 15, 2021 | 4.480 | 4.680 | 4.432 | 4.510 | 94,295 | +0.00(+0.00%) |
Sep 14, 2021 | 4.600 | 4.690 | 4.490 | 4.510 | 128,176 | -0.07(-1.53%) |
Sep 13, 2021 | 4.680 | 4.730 | 4.500 | 4.580 | 197,775 | -0.10(-2.14%) |
Sep 10, 2021 | 5.080 | 5.160 | 4.480 | 4.680 | 614,161 | -0.39(-7.69%) |
Sep 09, 2021 | 4.870 | 5.140 | 4.870 | 5.070 | 193,955 | +0.17(+3.47%) |
Sep 08, 2021 | 4.890 | 4.960 | 4.730 | 4.900 | 286,094 | -0.03(-0.61%) |
Sep 07, 2021 | 5.000 | 5.250 | 4.880 | 4.930 | 584,113 | -0.35(-6.63%) |
Sep 03, 2021 | 5.370 | 5.480 | 5.050 | 5.280 | 283,657 | -0.03(-0.56%) |
Sep 02, 2021 | 5.090 | 5.450 | 4.883 | 5.310 | 397,359 | +0.23(+4.53%) |
Sep 01, 2021 | 4.920 | 5.198 | 4.850 | 5.080 | 540,418 | +0.16(+3.25%) |
Aug 31, 2021 | 4.090 | 4.960 | 4.048 | 4.920 | 1,696,032 | +0.85(+20.88%) |
Aug 30, 2021 | 3.870 | 4.100 | 3.780 | 4.070 | 303,022 | +0.21(+5.44%) |
Aug 27, 2021 | 3.570 | 3.950 | 3.540 | 3.860 | 315,919 | +0.27(+7.52%) |
Aug 26, 2021 | 3.710 | 3.790 | 3.550 | 3.590 | 103,477 | -0.09(-2.45%) |
Aug 25, 2021 | 3.650 | 3.755 | 3.600 | 3.680 | 84,720 | +0.03(+0.82%) |
Aug 24, 2021 | 3.650 | 3.735 | 3.500 | 3.650 | 136,978 | +0.02(+0.55%) |
Aug 23, 2021 | 3.520 | 3.650 | 3.513 | 3.630 | 98,585 | +0.13(+3.71%) |
Aug 20, 2021 | 3.260 | 3.560 | 3.220 | 3.500 | 150,826 | +0.20(+6.06%) |
Aug 19, 2021 | 3.440 | 3.510 | 3.270 | 3.300 | 131,783 | -0.17(-4.90%) |
Aug 18, 2021 | 3.530 | 3.674 | 3.440 | 3.470 | 122,793 | -0.07(-1.98%) |
Aug 17, 2021 | 3.530 | 3.550 | 3.400 | 3.540 | 166,501 | -0.01(-0.28%) |
Aug 16, 2021 | 4.090 | 4.090 | 3.530 | 3.550 | 280,955 | -0.52(-12.78%) |
Aug 13, 2021 | 4.120 | 4.250 | 4.000 | 4.070 | 827,493 | -0.08(-1.93%) |
Aug 12, 2021 | 3.950 | 4.160 | 3.870 | 4.150 | 186,917 | +0.09(+2.22%) |
Aug 11, 2021 | 4.090 | 4.090 | 3.850 | 4.060 | 82,547 | +0.04(+1.00%) |
Aug 10, 2021 | 4.120 | 4.120 | 3.850 | 4.020 | 128,200 | -0.03(-0.74%) |
Aug 09, 2021 | 4.010 | 4.190 | 3.961 | 4.050 | 117,288 | +0.06(+1.50%) |
Aug 06, 2021 | 4.023 | 4.085 | 3.830 | 3.990 | 174,095 | -0.04(-0.99%) |
Aug 05, 2021 | 3.950 | 4.110 | 3.900 | 4.030 | 162,737 | +0.09(+2.28%) |
Aug 04, 2021 | 3.920 | 3.960 | 3.870 | 3.940 | 210,319 | +0.05(+1.29%) |
Aug 03, 2021 | 4.260 | 4.265 | 3.850 | 3.890 | 222,656 | -0.29(-6.94%) |
Aug 02, 2021 | 4.100 | 4.230 | 4.080 | 4.180 | 176,491 | +0.11(+2.70%) |
Jul 30, 2021 | 4.420 | 4.420 | 4.060 | 4.070 | 249,479 | -0.31(-7.08%) |
Jul 29, 2021 | 4.480 | 4.690 | 4.320 | 4.380 | 396,398 | -0.06(-1.35%) |
Jul 28, 2021 | 4.480 | 4.496 | 4.360 | 4.440 | 342,896 | +0.00(+0.00%) |
Jul 27, 2021 | 4.520 | 4.630 | 4.310 | 4.440 | 293,969 | -0.11(-2.42%) |
Jul 26, 2021 | 4.760 | 4.978 | 4.510 | 4.550 | 165,392 | -0.20(-4.21%) |
Jul 23, 2021 | 5.080 | 5.080 | 4.710 | 4.750 | 237,996 | -0.31(-6.13%) |
Jul 22, 2021 | 5.310 | 5.390 | 5.000 | 5.060 | 152,451 | -0.25(-4.71%) |
Jul 21, 2021 | 5.280 | 5.500 | 5.250 | 5.310 | 240,668 | +0.03(+0.57%) |
Jul 20, 2021 | 5.120 | 5.350 | 5.080 | 5.280 | 166,214 | +0.13(+2.52%) |
Jul 19, 2021 | 5.050 | 5.240 | 4.920 | 5.150 | 187,525 | -0.03(-0.58%) |
Jul 16, 2021 | 4.910 | 5.320 | 4.870 | 5.180 | 343,318 | +0.34(+7.02%) |
Jul 15, 2021 | 5.070 | 5.170 | 4.800 | 4.840 | 293,355 | -0.23(-4.54%) |
Jul 14, 2021 | 5.370 | 5.400 | 4.900 | 5.070 | 349,355 | -0.32(-5.94%) |
Jul 13, 2021 | 5.680 | 5.690 | 5.380 | 5.390 | 249,823 | -0.31(-5.44%) |
Jul 12, 2021 | 5.850 | 5.860 | 5.510 | 5.700 | 427,634 | -0.16(-2.73%) |
Jul 09, 2021 | 5.820 | 5.990 | 5.620 | 5.860 | 234,789 | +0.18(+3.17%) |
Jul 08, 2021 | 5.400 | 5.760 | 5.270 | 5.680 | 319,221 | +0.17(+3.09%) |
Jul 07, 2021 | 5.730 | 5.760 | 5.450 | 5.510 | 430,863 | -0.22(-3.84%) |
Jul 06, 2021 | 6.040 | 6.080 | 5.650 | 5.730 | 583,621 | -0.34(-5.60%) |
Jul 02, 2021 | 6.410 | 6.430 | 5.940 | 6.070 | 412,670 | -0.25(-3.96%) |