Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.182 | 5.261 | 5.123 | 5.123 | 5,270,114 | -0.05(-0.95%) |
Sep 29, 2021 | 5.064 | 5.251 | 4.995 | 5.173 | 3,044,392 | +0.12(+2.33%) |
Sep 28, 2021 | 5.192 | 5.232 | 5.005 | 5.055 | 3,439,268 | -0.11(-2.10%) |
Sep 27, 2021 | 5.064 | 5.222 | 5.015 | 5.163 | 3,664,688 | +0.15(+2.94%) |
Sep 24, 2021 | 5.045 | 5.069 | 4.927 | 5.015 | 5,226,109 | -0.06(-1.16%) |
Sep 23, 2021 | 5.025 | 5.153 | 4.995 | 5.074 | 2,210,519 | +0.08(+1.57%) |
Sep 22, 2021 | 4.848 | 5.035 | 4.833 | 4.995 | 2,661,045 | +0.22(+4.53%) |
Sep 21, 2021 | 4.868 | 4.892 | 4.750 | 4.779 | 1,949,038 | -0.04(-0.82%) |
Sep 20, 2021 | 4.858 | 4.932 | 4.730 | 4.819 | 3,334,032 | -0.18(-3.54%) |
Sep 17, 2021 | 5.035 | 5.035 | 4.902 | 4.995 | 5,304,356 | +0.00(+0.00%) |
Sep 16, 2021 | 4.966 | 5.040 | 4.902 | 4.995 | 1,785,269 | +0.03(+0.59%) |
Sep 15, 2021 | 4.878 | 5.015 | 4.848 | 4.966 | 2,371,072 | +0.07(+1.41%) |
Sep 14, 2021 | 5.005 | 5.005 | 4.878 | 4.897 | 2,472,102 | -0.05(-0.99%) |
Sep 13, 2021 | 5.035 | 5.035 | 4.907 | 4.946 | 2,181,011 | -0.06(-1.18%) |
Sep 10, 2021 | 5.035 | 5.197 | 4.927 | 5.005 | 2,596,998 | +0.02(+0.39%) |
Sep 09, 2021 | 4.966 | 5.118 | 4.936 | 4.986 | 2,055,036 | -0.01(-0.20%) |
Sep 08, 2021 | 4.976 | 5.025 | 4.902 | 4.995 | 2,165,913 | -0.01(-0.20%) |
Sep 07, 2021 | 5.084 | 5.123 | 5.005 | 5.005 | 2,220,029 | -0.07(-1.36%) |
Sep 03, 2021 | 5.123 | 5.138 | 5.025 | 5.074 | 1,798,092 | -0.05(-0.96%) |
Sep 02, 2021 | 5.114 | 5.158 | 5.055 | 5.123 | 1,675,444 | +0.03(+0.58%) |
Sep 01, 2021 | 5.064 | 5.148 | 5.030 | 5.094 | 1,445,079 | +0.03(+0.58%) |
Aug 31, 2021 | 5.074 | 5.074 | 4.936 | 5.064 | 1,594,700 | +0.02(+0.39%) |
Aug 30, 2021 | 5.192 | 5.207 | 5.045 | 5.045 | 1,910,586 | -0.14(-2.66%) |
Aug 27, 2021 | 5.035 | 5.202 | 4.995 | 5.182 | 2,131,272 | +0.14(+2.73%) |
Aug 26, 2021 | 5.143 | 5.192 | 5.045 | 5.045 | 2,139,827 | -0.15(-2.84%) |
Aug 25, 2021 | 5.192 | 5.281 | 5.128 | 5.192 | 2,455,635 | +0.03(+0.57%) |
Aug 24, 2021 | 5.192 | 5.232 | 5.133 | 5.163 | 2,773,369 | -0.01(-0.19%) |
Aug 23, 2021 | 5.153 | 5.222 | 5.094 | 5.173 | 1,623,022 | +0.04(+0.77%) |
Aug 20, 2021 | 5.084 | 5.217 | 5.064 | 5.133 | 4,556,444 | +0.07(+1.36%) |
Aug 19, 2021 | 5.084 | 5.123 | 5.001 | 5.064 | 3,969,594 | -0.10(-1.90%) |
Aug 18, 2021 | 5.241 | 5.305 | 5.163 | 5.163 | 3,020,525 | -0.12(-2.23%) |
Aug 17, 2021 | 5.300 | 5.349 | 5.222 | 5.280 | 2,331,933 | -0.07(-1.28%) |
Aug 16, 2021 | 5.467 | 5.467 | 5.339 | 5.349 | 2,301,486 | -0.17(-3.03%) |
Aug 13, 2021 | 5.545 | 5.555 | 5.398 | 5.516 | 1,975,822 | -0.05(-0.88%) |
Aug 12, 2021 | 5.516 | 5.727 | 5.496 | 5.565 | 3,120,142 | +0.08(+1.43%) |
Aug 11, 2021 | 5.516 | 5.526 | 5.398 | 5.487 | 2,100,688 | +0.00(+0.00%) |
Aug 10, 2021 | 5.702 | 5.752 | 5.467 | 5.487 | 5,056,786 | -0.22(-3.79%) |
Aug 09, 2021 | 5.575 | 5.711 | 5.531 | 5.702 | 3,747,546 | +0.13(+2.29%) |
Aug 06, 2021 | 5.614 | 5.673 | 5.477 | 5.575 | 3,028,784 | +0.04(+0.71%) |
Aug 05, 2021 | 5.055 | 5.536 | 5.055 | 5.536 | 4,986,220 | +0.50(+9.94%) |
Aug 04, 2021 | 5.222 | 5.271 | 5.010 | 5.035 | 4,575,505 | -0.18(-3.39%) |
Aug 03, 2021 | 5.212 | 5.217 | 5.050 | 5.212 | 2,090,920 | +0.01(+0.19%) |
Aug 02, 2021 | 5.310 | 5.428 | 5.192 | 5.202 | 1,917,284 | -0.05(-0.93%) |
Jul 30, 2021 | 5.251 | 5.339 | 5.182 | 5.251 | 1,399,447 | -0.06(-1.11%) |
Jul 29, 2021 | 5.271 | 5.354 | 5.251 | 5.310 | 1,189,015 | +0.09(+1.69%) |
Jul 28, 2021 | 5.172 | 5.261 | 5.084 | 5.222 | 1,656,144 | +0.09(+1.72%) |
Jul 27, 2021 | 5.202 | 5.231 | 5.069 | 5.133 | 3,387,766 | -0.12(-2.24%) |
Jul 26, 2021 | 5.241 | 5.349 | 5.231 | 5.251 | 1,762,427 | +0.03(+0.56%) |
Jul 23, 2021 | 5.315 | 5.315 | 5.153 | 5.222 | 2,446,604 | +0.01(+0.19%) |
Jul 22, 2021 | 5.320 | 5.369 | 5.172 | 5.212 | 1,173,510 | -0.17(-3.10%) |
Jul 21, 2021 | 5.398 | 5.521 | 5.359 | 5.379 | 1,445,680 | +0.04(+0.74%) |
Jul 20, 2021 | 5.104 | 5.369 | 5.094 | 5.339 | 2,665,440 | +0.24(+4.62%) |
Jul 19, 2021 | 5.163 | 5.222 | 5.074 | 5.104 | 3,921,112 | -0.18(-3.35%) |
Jul 16, 2021 | 5.369 | 5.423 | 5.251 | 5.280 | 3,564,010 | -0.08(-1.47%) |
Jul 15, 2021 | 5.271 | 5.398 | 5.271 | 5.359 | 1,658,717 | +0.01(+0.18%) |
Jul 14, 2021 | 5.496 | 5.560 | 5.320 | 5.349 | 2,454,517 | -0.13(-2.33%) |
Jul 13, 2021 | 5.565 | 5.565 | 5.408 | 5.477 | 1,897,626 | -0.09(-1.59%) |
Jul 12, 2021 | 5.418 | 5.575 | 5.393 | 5.565 | 1,473,675 | +0.10(+1.80%) |
Jul 09, 2021 | 5.457 | 5.477 | 5.339 | 5.467 | 1,740,185 | +0.12(+2.20%) |
Jul 08, 2021 | 5.310 | 5.452 | 5.255 | 5.349 | 2,376,030 | -0.05(-0.91%) |
Jul 07, 2021 | 5.545 | 5.545 | 5.369 | 5.398 | 2,613,661 | -0.10(-1.79%) |
Jul 06, 2021 | 5.604 | 5.614 | 5.398 | 5.496 | 2,823,736 | -0.13(-2.27%) |
Jul 02, 2021 | 5.653 | 5.668 | 5.550 | 5.624 | 1,285,532 | +0.00(+0.00%) |