Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.990 | 5.145 | 4.980 | 5.090 | 341,391 | +0.16(+3.25%) |
Sep 29, 2021 | 5.210 | 5.240 | 4.910 | 4.930 | 437,955 | -0.23(-4.46%) |
Sep 28, 2021 | 5.370 | 5.380 | 5.140 | 5.160 | 435,906 | -0.25(-4.62%) |
Sep 27, 2021 | 5.250 | 5.450 | 5.220 | 5.410 | 341,552 | +0.15(+2.85%) |
Sep 24, 2021 | 5.390 | 5.440 | 5.230 | 5.260 | 382,971 | -0.18(-3.31%) |
Sep 23, 2021 | 5.300 | 5.460 | 5.270 | 5.440 | 330,043 | +0.19(+3.62%) |
Sep 22, 2021 | 5.480 | 5.480 | 5.250 | 5.250 | 791,925 | -0.21(-3.85%) |
Sep 21, 2021 | 5.210 | 5.475 | 5.160 | 5.460 | 663,917 | +0.27(+5.20%) |
Sep 20, 2021 | 5.100 | 5.270 | 5.060 | 5.190 | 551,366 | -0.04(-0.76%) |
Sep 17, 2021 | 5.100 | 5.360 | 5.000 | 5.230 | 2,058,431 | +0.17(+3.36%) |
Sep 16, 2021 | 4.990 | 5.110 | 4.810 | 5.060 | 773,743 | +0.09(+1.81%) |
Sep 15, 2021 | 5.000 | 5.040 | 4.870 | 4.970 | 485,069 | -0.03(-0.60%) |
Sep 14, 2021 | 5.280 | 5.280 | 4.980 | 5.000 | 595,247 | -0.28(-5.30%) |
Sep 13, 2021 | 5.130 | 5.355 | 5.030 | 5.280 | 909,466 | +0.16(+3.13%) |
Sep 10, 2021 | 5.220 | 5.220 | 5.035 | 5.120 | 466,506 | -0.05(-0.97%) |
Sep 09, 2021 | 5.100 | 5.280 | 5.070 | 5.170 | 520,191 | +0.07(+1.37%) |
Sep 08, 2021 | 5.170 | 5.195 | 5.030 | 5.100 | 495,881 | -0.05(-0.97%) |
Sep 07, 2021 | 5.160 | 5.271 | 5.060 | 5.150 | 474,165 | +0.01(+0.19%) |
Sep 03, 2021 | 5.220 | 5.220 | 5.050 | 5.140 | 760,382 | -0.09(-1.72%) |
Sep 02, 2021 | 5.210 | 5.280 | 5.085 | 5.230 | 391,059 | +0.03(+0.58%) |
Sep 01, 2021 | 5.160 | 5.270 | 5.105 | 5.200 | 338,267 | +0.08(+1.56%) |
Aug 31, 2021 | 5.100 | 5.200 | 5.060 | 5.120 | 292,724 | +0.05(+0.99%) |
Aug 30, 2021 | 5.200 | 5.263 | 5.030 | 5.070 | 364,883 | -0.12(-2.31%) |
Aug 27, 2021 | 4.990 | 5.250 | 4.980 | 5.190 | 620,225 | +0.14(+2.77%) |
Aug 26, 2021 | 4.990 | 5.140 | 4.990 | 5.050 | 586,462 | +0.02(+0.40%) |
Aug 25, 2021 | 4.940 | 5.135 | 4.900 | 5.030 | 798,385 | +0.05(+1.00%) |
Aug 24, 2021 | 4.880 | 5.010 | 4.755 | 4.980 | 880,566 | +0.10(+2.05%) |
Aug 23, 2021 | 4.750 | 4.900 | 4.700 | 4.880 | 807,066 | +0.22(+4.72%) |
Aug 20, 2021 | 4.380 | 4.660 | 4.280 | 4.660 | 623,345 | +0.34(+7.87%) |
Aug 19, 2021 | 4.530 | 4.580 | 4.300 | 4.320 | 912,772 | -0.28(-6.09%) |
Aug 18, 2021 | 4.860 | 4.880 | 4.590 | 4.600 | 533,143 | -0.29(-5.93%) |
Aug 17, 2021 | 4.740 | 4.920 | 4.730 | 4.890 | 604,595 | +0.08(+1.66%) |
Aug 16, 2021 | 4.860 | 5.010 | 4.790 | 4.810 | 566,339 | -0.04(-0.82%) |
Aug 13, 2021 | 4.950 | 5.070 | 4.825 | 4.850 | 848,895 | -0.10(-2.02%) |
Aug 12, 2021 | 4.930 | 4.990 | 4.785 | 4.950 | 612,528 | +0.07(+1.43%) |
Aug 11, 2021 | 4.940 | 5.020 | 4.800 | 4.880 | 712,140 | -0.03(-0.61%) |
Aug 10, 2021 | 5.220 | 5.248 | 4.860 | 4.910 | 1,672,415 | -0.28(-5.39%) |
Aug 09, 2021 | 5.290 | 5.410 | 5.130 | 5.190 | 854,403 | -0.06(-1.14%) |
Aug 06, 2021 | 5.560 | 5.580 | 5.200 | 5.250 | 1,404,721 | -0.54(-9.33%) |
Aug 05, 2021 | 5.640 | 5.790 | 5.480 | 5.790 | 619,621 | +0.21(+3.76%) |
Aug 04, 2021 | 5.770 | 5.860 | 5.500 | 5.580 | 606,701 | -0.16(-2.79%) |
Aug 03, 2021 | 5.630 | 5.740 | 5.470 | 5.740 | 402,320 | +0.13(+2.32%) |
Aug 02, 2021 | 5.470 | 5.660 | 5.440 | 5.610 | 369,471 | +0.20(+3.70%) |
Jul 30, 2021 | 5.540 | 5.555 | 5.380 | 5.410 | 349,762 | -0.14(-2.52%) |
Jul 29, 2021 | 5.720 | 5.770 | 5.540 | 5.550 | 358,412 | -0.16(-2.80%) |
Jul 28, 2021 | 5.430 | 5.730 | 5.430 | 5.710 | 593,203 | +0.27(+4.96%) |
Jul 27, 2021 | 5.460 | 5.530 | 5.310 | 5.440 | 418,039 | -0.02(-0.37%) |
Jul 26, 2021 | 5.570 | 5.590 | 5.420 | 5.460 | 452,493 | -0.09(-1.62%) |
Jul 23, 2021 | 5.690 | 5.735 | 5.520 | 5.550 | 462,382 | -0.08(-1.42%) |
Jul 22, 2021 | 5.850 | 5.895 | 5.610 | 5.630 | 667,371 | -0.26(-4.41%) |
Jul 21, 2021 | 5.800 | 5.930 | 5.695 | 5.890 | 592,371 | +0.12(+2.08%) |
Jul 20, 2021 | 5.690 | 5.800 | 5.630 | 5.770 | 795,455 | +0.06(+1.05%) |
Jul 19, 2021 | 5.690 | 5.780 | 5.640 | 5.710 | 561,428 | -0.08(-1.38%) |
Jul 16, 2021 | 5.930 | 5.970 | 5.750 | 5.790 | 533,645 | -0.09(-1.53%) |
Jul 15, 2021 | 5.760 | 5.885 | 5.690 | 5.880 | 725,946 | +0.08(+1.38%) |
Jul 14, 2021 | 5.950 | 5.980 | 5.800 | 5.800 | 839,141 | -0.16(-2.68%) |
Jul 13, 2021 | 6.110 | 6.150 | 5.807 | 5.960 | 1,036,513 | -0.16(-2.61%) |
Jul 12, 2021 | 6.060 | 6.140 | 5.990 | 6.120 | 421,384 | +0.05(+0.82%) |
Jul 09, 2021 | 6.040 | 6.110 | 5.920 | 6.070 | 777,183 | +0.07(+1.17%) |
Jul 08, 2021 | 5.850 | 6.110 | 5.820 | 6.000 | 488,236 | +0.08(+1.35%) |
Jul 07, 2021 | 6.120 | 6.120 | 5.870 | 5.920 | 868,098 | -0.16(-2.63%) |
Jul 06, 2021 | 6.270 | 6.300 | 6.050 | 6.080 | 453,894 | -0.16(-2.56%) |
Jul 02, 2021 | 6.460 | 6.470 | 6.110 | 6.240 | 755,252 | -0.19(-2.95%) |