Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.930 | 4.950 | 4.800 | 4.860 | 351,623 | -0.09(-1.82%) |
Sep 29, 2021 | 5.150 | 5.325 | 4.910 | 4.950 | 651,589 | -0.20(-3.88%) |
Sep 28, 2021 | 5.130 | 5.220 | 5.000 | 5.150 | 490,883 | +0.00(+0.00%) |
Sep 27, 2021 | 5.280 | 5.382 | 5.140 | 5.150 | 432,189 | -0.14(-2.65%) |
Sep 24, 2021 | 4.900 | 5.420 | 4.900 | 5.290 | 605,129 | +0.40(+8.18%) |
Sep 23, 2021 | 4.850 | 4.960 | 4.850 | 4.890 | 195,922 | +0.05(+1.03%) |
Sep 22, 2021 | 4.770 | 4.850 | 4.700 | 4.840 | 199,080 | +0.07(+1.47%) |
Sep 21, 2021 | 4.780 | 4.900 | 4.715 | 4.770 | 269,659 | +0.02(+0.42%) |
Sep 20, 2021 | 4.700 | 4.930 | 4.700 | 4.750 | 260,591 | -0.05(-1.04%) |
Sep 17, 2021 | 4.940 | 4.940 | 4.760 | 4.800 | 784,813 | -0.13(-2.64%) |
Sep 16, 2021 | 4.720 | 4.950 | 4.650 | 4.930 | 538,375 | +0.18(+3.79%) |
Sep 15, 2021 | 4.770 | 4.840 | 4.690 | 4.750 | 449,921 | -0.03(-0.63%) |
Sep 14, 2021 | 4.725 | 4.840 | 4.610 | 4.780 | 565,770 | +0.08(+1.70%) |
Sep 13, 2021 | 5.000 | 5.060 | 4.660 | 4.700 | 583,706 | -0.27(-5.43%) |
Sep 10, 2021 | 5.140 | 5.140 | 4.860 | 4.970 | 497,429 | -0.11(-2.17%) |
Sep 09, 2021 | 5.200 | 5.250 | 5.020 | 5.080 | 252,888 | -0.13(-2.50%) |
Sep 08, 2021 | 5.330 | 5.330 | 5.170 | 5.210 | 195,165 | -0.09(-1.70%) |
Sep 07, 2021 | 5.330 | 5.380 | 5.190 | 5.300 | 257,385 | -0.04(-0.75%) |
Sep 03, 2021 | 5.540 | 5.540 | 5.270 | 5.340 | 189,740 | -0.20(-3.61%) |
Sep 02, 2021 | 5.580 | 5.630 | 5.460 | 5.540 | 185,275 | -0.04(-0.72%) |
Sep 01, 2021 | 5.610 | 5.710 | 5.510 | 5.580 | 193,220 | +0.02(+0.36%) |
Aug 31, 2021 | 5.550 | 5.640 | 5.510 | 5.560 | 395,368 | +0.02(+0.36%) |
Aug 30, 2021 | 5.540 | 5.640 | 5.460 | 5.540 | 219,185 | +0.01(+0.18%) |
Aug 27, 2021 | 5.420 | 5.680 | 5.420 | 5.530 | 238,050 | +0.15(+2.79%) |
Aug 26, 2021 | 5.450 | 5.590 | 5.364 | 5.380 | 143,325 | -0.11(-2.00%) |
Aug 25, 2021 | 5.450 | 5.650 | 5.420 | 5.490 | 282,116 | +0.05(+0.92%) |
Aug 24, 2021 | 5.430 | 5.510 | 5.365 | 5.440 | 493,055 | +0.01(+0.18%) |
Aug 23, 2021 | 5.060 | 5.490 | 5.053 | 5.430 | 459,256 | +0.40(+7.95%) |
Aug 20, 2021 | 4.990 | 5.100 | 4.750 | 5.030 | 547,487 | +0.01(+0.20%) |
Aug 19, 2021 | 5.120 | 5.197 | 4.700 | 5.020 | 1,014,391 | -0.19(-3.65%) |
Aug 18, 2021 | 5.380 | 5.570 | 5.020 | 5.210 | 2,087,836 | +0.02(+0.39%) |
Aug 17, 2021 | 5.260 | 5.260 | 5.020 | 5.190 | 490,959 | -0.07(-1.33%) |
Aug 16, 2021 | 5.600 | 5.650 | 5.230 | 5.260 | 225,822 | -0.35(-6.24%) |
Aug 13, 2021 | 5.350 | 5.720 | 5.240 | 5.610 | 465,586 | +0.24(+4.47%) |
Aug 12, 2021 | 5.480 | 5.520 | 5.290 | 5.370 | 384,298 | -0.15(-2.72%) |
Aug 11, 2021 | 5.610 | 5.645 | 5.440 | 5.520 | 318,896 | -0.04(-0.72%) |
Aug 10, 2021 | 5.810 | 5.980 | 5.380 | 5.560 | 554,680 | -0.24(-4.14%) |
Aug 09, 2021 | 5.790 | 6.260 | 5.760 | 5.800 | 744,454 | +0.02(+0.35%) |
Aug 06, 2021 | 5.610 | 5.920 | 5.430 | 5.780 | 414,660 | +0.20(+3.58%) |
Aug 05, 2021 | 5.620 | 5.710 | 5.100 | 5.580 | 1,443,673 | +0.15(+2.76%) |
Aug 04, 2021 | 5.340 | 5.490 | 5.320 | 5.430 | 848,281 | +0.09(+1.69%) |
Aug 03, 2021 | 5.330 | 5.380 | 5.230 | 5.340 | 149,112 | +0.01(+0.19%) |
Aug 02, 2021 | 5.190 | 5.380 | 5.160 | 5.330 | 240,212 | +0.13(+2.50%) |
Jul 30, 2021 | 5.400 | 5.495 | 5.190 | 5.200 | 255,234 | -0.22(-4.06%) |
Jul 29, 2021 | 5.580 | 5.580 | 5.400 | 5.420 | 124,571 | -0.10(-1.81%) |
Jul 28, 2021 | 5.300 | 5.610 | 5.280 | 5.520 | 138,208 | +0.20(+3.76%) |
Jul 27, 2021 | 5.540 | 5.550 | 5.250 | 5.320 | 311,014 | -0.23(-4.14%) |
Jul 26, 2021 | 5.500 | 5.615 | 5.360 | 5.550 | 386,701 | +0.07(+1.28%) |
Jul 23, 2021 | 5.530 | 5.655 | 5.390 | 5.480 | 306,767 | -0.04(-0.72%) |
Jul 22, 2021 | 5.980 | 6.000 | 5.440 | 5.520 | 488,550 | -0.46(-7.69%) |
Jul 21, 2021 | 5.930 | 6.000 | 5.680 | 5.980 | 248,493 | +0.26(+4.55%) |
Jul 20, 2021 | 6.070 | 6.075 | 5.680 | 5.720 | 633,996 | -0.06(-1.04%) |
Jul 19, 2021 | 5.730 | 5.890 | 5.630 | 5.780 | 340,921 | -0.13(-2.20%) |
Jul 16, 2021 | 6.170 | 6.220 | 5.860 | 5.910 | 410,223 | -0.25(-4.06%) |
Jul 15, 2021 | 6.200 | 6.302 | 5.996 | 6.160 | 332,706 | -0.06(-0.96%) |
Jul 14, 2021 | 6.380 | 6.515 | 6.180 | 6.220 | 380,779 | -0.18(-2.81%) |
Jul 13, 2021 | 6.510 | 6.570 | 6.360 | 6.400 | 395,014 | -0.11(-1.69%) |
Jul 12, 2021 | 6.610 | 6.625 | 6.485 | 6.510 | 233,113 | -0.17(-2.54%) |
Jul 09, 2021 | 6.670 | 6.750 | 6.600 | 6.680 | 507,876 | +0.02(+0.30%) |
Jul 08, 2021 | 6.500 | 6.740 | 6.410 | 6.660 | 316,966 | -0.03(-0.45%) |
Jul 07, 2021 | 6.800 | 6.910 | 6.460 | 6.690 | 686,719 | -0.07(-1.04%) |
Jul 06, 2021 | 6.980 | 7.020 | 6.647 | 6.760 | 404,101 | -0.18(-2.59%) |
Jul 02, 2021 | 7.270 | 7.270 | 6.860 | 6.940 | 387,329 | -0.30(-4.14%) |