Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.830 | 5.110 | 4.770 | 4.980 | 130,910 | +0.13(+2.68%) |
Sep 29, 2021 | 4.920 | 4.980 | 4.762 | 4.850 | 94,734 | -0.09(-1.82%) |
Sep 28, 2021 | 5.060 | 5.110 | 4.900 | 4.940 | 73,312 | -0.15(-2.95%) |
Sep 27, 2021 | 5.110 | 5.240 | 5.008 | 5.090 | 73,387 | +0.05(+0.99%) |
Sep 24, 2021 | 5.120 | 5.280 | 5.010 | 5.040 | 78,014 | -0.13(-2.51%) |
Sep 23, 2021 | 5.000 | 5.170 | 4.920 | 5.170 | 63,993 | +0.15(+2.99%) |
Sep 22, 2021 | 4.930 | 5.200 | 4.856 | 5.020 | 137,810 | +0.09(+1.83%) |
Sep 21, 2021 | 4.730 | 4.999 | 4.710 | 4.930 | 158,625 | +0.20(+4.23%) |
Sep 20, 2021 | 4.750 | 4.890 | 4.710 | 4.730 | 216,055 | -0.09(-1.87%) |
Sep 17, 2021 | 4.810 | 4.980 | 4.790 | 4.820 | 253,334 | -0.08(-1.63%) |
Sep 16, 2021 | 4.820 | 4.980 | 4.700 | 4.900 | 131,519 | -0.07(-1.41%) |
Sep 15, 2021 | 4.830 | 5.000 | 4.820 | 4.970 | 108,279 | +0.15(+3.11%) |
Sep 14, 2021 | 4.950 | 5.110 | 4.810 | 4.820 | 165,171 | -0.15(-3.02%) |
Sep 13, 2021 | 5.050 | 5.260 | 4.930 | 4.970 | 230,553 | -0.06(-1.19%) |
Sep 10, 2021 | 5.140 | 5.168 | 5.020 | 5.030 | 102,342 | -0.08(-1.57%) |
Sep 09, 2021 | 5.020 | 5.150 | 4.990 | 5.110 | 137,910 | +0.06(+1.19%) |
Sep 08, 2021 | 5.120 | 5.190 | 5.030 | 5.050 | 133,012 | -0.07(-1.37%) |
Sep 07, 2021 | 4.880 | 5.210 | 4.800 | 5.120 | 287,282 | -0.02(-0.39%) |
Sep 03, 2021 | 5.200 | 5.290 | 5.050 | 5.140 | 444,925 | -0.02(-0.39%) |
Sep 02, 2021 | 5.240 | 5.330 | 5.100 | 5.160 | 179,393 | -0.05(-0.96%) |
Sep 01, 2021 | 5.090 | 5.370 | 5.060 | 5.210 | 373,109 | +0.14(+2.76%) |
Aug 31, 2021 | 4.970 | 5.130 | 4.810 | 5.070 | 439,088 | +0.11(+2.22%) |
Aug 30, 2021 | 5.250 | 5.255 | 4.720 | 4.960 | 888,408 | -0.24(-4.62%) |
Aug 27, 2021 | 5.240 | 5.310 | 5.150 | 5.200 | 370,401 | -0.02(-0.38%) |
Aug 26, 2021 | 5.390 | 5.440 | 5.200 | 5.220 | 717,987 | -0.16(-2.97%) |
Aug 25, 2021 | 5.720 | 5.900 | 5.350 | 5.380 | 352,682 | +0.01(+0.19%) |
Aug 24, 2021 | 5.320 | 5.460 | 5.240 | 5.370 | 210,831 | +0.10(+1.90%) |
Aug 23, 2021 | 5.300 | 5.380 | 5.249 | 5.270 | 313,473 | +0.01(+0.19%) |
Aug 20, 2021 | 5.250 | 5.320 | 5.230 | 5.260 | 219,792 | +0.00(+0.00%) |
Aug 19, 2021 | 5.220 | 5.300 | 5.180 | 5.260 | 303,977 | -0.02(-0.38%) |
Aug 18, 2021 | 5.300 | 5.440 | 5.230 | 5.280 | 299,334 | -0.06(-1.12%) |
Aug 17, 2021 | 5.260 | 5.370 | 5.230 | 5.340 | 286,842 | +0.08(+1.52%) |
Aug 16, 2021 | 5.250 | 5.300 | 5.240 | 5.260 | 536,062 | +0.00(+0.00%) |
Aug 13, 2021 | 5.340 | 5.402 | 5.250 | 5.260 | 2,078,245 | -0.46(-8.04%) |
Aug 12, 2021 | 5.690 | 5.720 | 5.460 | 5.720 | 91,696 | +0.06(+1.06%) |
Aug 11, 2021 | 5.620 | 5.715 | 5.420 | 5.660 | 90,379 | +0.17(+3.10%) |
Aug 10, 2021 | 5.900 | 5.920 | 5.430 | 5.490 | 199,542 | +0.24(+4.57%) |
Aug 09, 2021 | 5.500 | 5.510 | 5.160 | 5.250 | 68,641 | -0.18(-3.31%) |
Aug 06, 2021 | 5.360 | 5.450 | 5.130 | 5.430 | 58,447 | +0.01(+0.18%) |
Aug 05, 2021 | 5.470 | 5.583 | 5.290 | 5.420 | 54,457 | -0.03(-0.55%) |
Aug 04, 2021 | 5.550 | 5.810 | 5.370 | 5.450 | 61,303 | -0.03(-0.55%) |
Aug 03, 2021 | 5.770 | 5.940 | 5.370 | 5.480 | 73,904 | -0.45(-7.59%) |
Aug 02, 2021 | 5.690 | 5.990 | 5.690 | 5.930 | 57,244 | +0.24(+4.22%) |
Jul 30, 2021 | 5.700 | 5.869 | 5.540 | 5.690 | 66,225 | +0.01(+0.18%) |
Jul 29, 2021 | 5.640 | 5.740 | 5.620 | 5.680 | 88,180 | +0.10(+1.79%) |
Jul 28, 2021 | 5.590 | 5.730 | 5.460 | 5.580 | 95,893 | +0.01(+0.18%) |
Jul 27, 2021 | 5.700 | 5.700 | 5.410 | 5.570 | 108,089 | -0.09(-1.59%) |
Jul 26, 2021 | 5.820 | 5.955 | 5.600 | 5.660 | 106,249 | -0.14(-2.41%) |
Jul 23, 2021 | 6.120 | 6.140 | 5.660 | 5.800 | 160,732 | -0.32(-5.23%) |
Jul 22, 2021 | 6.330 | 6.330 | 6.110 | 6.120 | 89,703 | -0.30(-4.67%) |
Jul 21, 2021 | 6.360 | 6.570 | 6.310 | 6.420 | 52,676 | +0.04(+0.63%) |
Jul 20, 2021 | 6.360 | 6.550 | 6.290 | 6.380 | 102,797 | +0.00(+0.00%) |
Jul 19, 2021 | 6.580 | 6.580 | 6.210 | 6.380 | 73,207 | -0.18(-2.74%) |
Jul 16, 2021 | 6.700 | 6.860 | 6.403 | 6.560 | 83,258 | -0.13(-1.94%) |
Jul 15, 2021 | 6.910 | 6.945 | 6.590 | 6.690 | 52,333 | -0.27(-3.88%) |
Jul 14, 2021 | 6.980 | 7.107 | 6.730 | 6.960 | 57,727 | +0.09(+1.31%) |
Jul 13, 2021 | 6.460 | 6.970 | 6.460 | 6.870 | 113,884 | +0.37(+5.69%) |
Jul 12, 2021 | 6.570 | 6.700 | 6.320 | 6.500 | 119,543 | -0.15(-2.26%) |
Jul 09, 2021 | 6.390 | 6.820 | 6.390 | 6.650 | 74,922 | +0.27(+4.23%) |
Jul 08, 2021 | 6.380 | 6.460 | 6.060 | 6.380 | 205,195 | -0.02(-0.31%) |
Jul 07, 2021 | 6.660 | 6.730 | 6.380 | 6.400 | 180,717 | -0.33(-4.90%) |
Jul 06, 2021 | 7.410 | 7.430 | 6.620 | 6.730 | 254,053 | -0.72(-9.66%) |
Jul 02, 2021 | 7.830 | 7.830 | 7.380 | 7.450 | 180,351 | -0.22(-2.87%) |