Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.770 | 5.770 | 5.640 | 5.680 | 251,276 | -0.03(-0.53%) |
Sep 29, 2021 | 5.620 | 5.820 | 5.560 | 5.710 | 245,055 | +0.06(+1.06%) |
Sep 28, 2021 | 5.900 | 5.900 | 5.570 | 5.650 | 291,380 | -0.07(-1.22%) |
Sep 27, 2021 | 5.550 | 5.820 | 5.550 | 5.720 | 636,373 | +0.39(+7.32%) |
Sep 24, 2021 | 5.130 | 5.480 | 5.130 | 5.330 | 321,717 | +0.14(+2.70%) |
Sep 23, 2021 | 4.990 | 5.190 | 4.960 | 5.190 | 170,172 | +0.23(+4.64%) |
Sep 22, 2021 | 5.090 | 5.115 | 4.900 | 4.960 | 199,679 | -0.10(-1.98%) |
Sep 21, 2021 | 4.610 | 5.120 | 4.510 | 5.060 | 367,207 | +0.51(+11.21%) |
Sep 20, 2021 | 4.590 | 4.700 | 4.470 | 4.550 | 312,539 | -0.22(-4.61%) |
Sep 17, 2021 | 4.830 | 4.893 | 4.730 | 4.770 | 227,487 | -0.14(-2.85%) |
Sep 16, 2021 | 4.910 | 4.980 | 4.800 | 4.910 | 188,823 | +0.00(+0.00%) |
Sep 15, 2021 | 4.670 | 5.038 | 4.670 | 4.910 | 369,661 | +0.30(+6.51%) |
Sep 14, 2021 | 5.070 | 5.070 | 4.540 | 4.610 | 346,872 | -0.35(-7.06%) |
Sep 13, 2021 | 4.760 | 4.990 | 4.748 | 4.960 | 213,422 | +0.34(+7.36%) |
Sep 10, 2021 | 4.640 | 4.700 | 4.610 | 4.620 | 51,222 | +0.03(+0.65%) |
Sep 09, 2021 | 4.510 | 4.620 | 4.470 | 4.590 | 154,586 | +0.07(+1.55%) |
Sep 08, 2021 | 4.460 | 4.550 | 4.390 | 4.520 | 80,934 | +0.04(+0.89%) |
Sep 07, 2021 | 4.510 | 4.540 | 4.360 | 4.480 | 76,954 | -0.05(-1.10%) |
Sep 03, 2021 | 4.460 | 4.610 | 4.410 | 4.530 | 117,080 | +0.03(+0.67%) |
Sep 02, 2021 | 4.330 | 4.540 | 4.270 | 4.500 | 97,848 | +0.20(+4.65%) |
Sep 01, 2021 | 4.140 | 4.330 | 4.120 | 4.300 | 82,476 | +0.13(+3.12%) |
Aug 31, 2021 | 4.130 | 4.200 | 4.047 | 4.170 | 47,788 | +0.01(+0.24%) |
Aug 30, 2021 | 4.220 | 4.225 | 4.060 | 4.160 | 95,084 | -0.06(-1.42%) |
Aug 27, 2021 | 4.000 | 4.250 | 4.000 | 4.220 | 121,242 | +0.23(+5.76%) |
Aug 26, 2021 | 3.940 | 4.050 | 3.920 | 3.990 | 120,198 | +0.07(+1.79%) |
Aug 25, 2021 | 3.720 | 3.940 | 3.720 | 3.920 | 69,298 | +0.21(+5.66%) |
Aug 24, 2021 | 3.800 | 3.840 | 3.670 | 3.710 | 224,160 | -0.04(-1.07%) |
Aug 23, 2021 | 3.780 | 3.860 | 3.730 | 3.750 | 121,356 | +0.08(+2.18%) |
Aug 20, 2021 | 3.630 | 3.740 | 3.600 | 3.670 | 35,353 | +0.02(+0.55%) |
Aug 19, 2021 | 3.750 | 3.770 | 3.600 | 3.650 | 79,982 | -0.14(-3.69%) |
Aug 18, 2021 | 3.940 | 3.940 | 3.770 | 3.790 | 115,699 | -0.10(-2.57%) |
Aug 17, 2021 | 3.880 | 3.970 | 3.870 | 3.890 | 99,024 | -0.03(-0.77%) |
Aug 16, 2021 | 3.950 | 4.000 | 3.850 | 3.920 | 96,394 | -0.03(-0.76%) |
Aug 13, 2021 | 4.080 | 4.140 | 3.910 | 3.950 | 302,836 | -0.21(-5.05%) |
Aug 12, 2021 | 4.100 | 4.190 | 4.075 | 4.160 | 112,651 | +0.02(+0.48%) |
Aug 11, 2021 | 4.000 | 4.170 | 4.000 | 4.140 | 50,717 | +0.07(+1.72%) |
Aug 10, 2021 | 4.010 | 4.150 | 3.990 | 4.070 | 114,137 | +0.07(+1.75%) |
Aug 09, 2021 | 3.930 | 4.045 | 3.910 | 4.000 | 91,222 | -0.07(-1.72%) |
Aug 06, 2021 | 3.990 | 4.120 | 3.990 | 4.070 | 91,968 | +0.12(+3.04%) |
Aug 05, 2021 | 4.000 | 4.090 | 3.950 | 3.950 | 76,018 | -0.03(-0.75%) |
Aug 04, 2021 | 4.140 | 4.165 | 3.960 | 3.980 | 120,636 | -0.22(-5.24%) |
Aug 03, 2021 | 4.190 | 4.240 | 4.090 | 4.200 | 70,490 | +0.00(+0.00%) |
Aug 02, 2021 | 4.240 | 4.350 | 4.180 | 4.200 | 42,565 | -0.02(-0.47%) |
Jul 30, 2021 | 4.240 | 4.260 | 4.170 | 4.220 | 58,637 | -0.05(-1.17%) |
Jul 29, 2021 | 4.330 | 4.370 | 4.210 | 4.270 | 38,392 | +0.00(+0.00%) |
Jul 28, 2021 | 4.240 | 4.300 | 4.170 | 4.270 | 55,210 | +0.02(+0.47%) |
Jul 27, 2021 | 4.300 | 4.300 | 4.173 | 4.250 | 76,251 | -0.06(-1.39%) |
Jul 26, 2021 | 4.330 | 4.500 | 4.310 | 4.310 | 79,913 | -0.04(-0.92%) |
Jul 23, 2021 | 4.340 | 4.360 | 4.220 | 4.350 | 56,246 | +0.01(+0.23%) |
Jul 22, 2021 | 4.400 | 4.400 | 4.260 | 4.340 | 71,413 | -0.07(-1.59%) |
Jul 21, 2021 | 4.250 | 4.420 | 4.238 | 4.410 | 105,421 | +0.24(+5.76%) |
Jul 20, 2021 | 4.150 | 4.290 | 4.050 | 4.170 | 97,478 | +0.04(+0.97%) |
Jul 19, 2021 | 4.210 | 4.250 | 4.010 | 4.130 | 291,925 | -0.27(-6.14%) |
Jul 16, 2021 | 4.600 | 4.640 | 4.340 | 4.400 | 183,163 | -0.18(-3.93%) |
Jul 15, 2021 | 4.570 | 4.650 | 4.410 | 4.580 | 93,052 | -0.08(-1.72%) |
Jul 14, 2021 | 4.930 | 4.956 | 4.600 | 4.660 | 110,275 | -0.27(-5.48%) |
Jul 13, 2021 | 4.930 | 4.980 | 4.900 | 4.930 | 69,958 | +0.00(+0.00%) |
Jul 12, 2021 | 4.790 | 4.950 | 4.760 | 4.930 | 170,120 | +0.10(+2.07%) |
Jul 09, 2021 | 4.690 | 4.855 | 4.660 | 4.830 | 125,875 | +0.20(+4.32%) |
Jul 08, 2021 | 4.440 | 4.663 | 4.440 | 4.630 | 160,071 | +0.05(+1.09%) |
Jul 07, 2021 | 4.720 | 4.745 | 4.480 | 4.580 | 140,629 | -0.13(-2.76%) |
Jul 06, 2021 | 4.820 | 4.830 | 4.635 | 4.710 | 199,928 | -0.14(-2.89%) |
Jul 02, 2021 | 4.950 | 4.960 | 4.760 | 4.850 | 130,405 | -0.12(-2.41%) |