Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.190 | 5.190 | 5.130 | 5.130 | 359 | +0.06(+1.28%) |
Sep 29, 2021 | 5.080 | 5.110 | 5.065 | 5.065 | 1,725 | -0.01(-0.30%) |
Sep 28, 2021 | 5.080 | 5.080 | 5.080 | 5.080 | 655 | -0.03(-0.59%) |
Sep 27, 2021 | 5.000 | 5.110 | 5.000 | 5.110 | 946 | +0.06(+1.19%) |
Sep 23, 2021 | 5.050 | 5.050 | 5.050 | 25 | -0.02(-0.39%) | |
Sep 22, 2021 | 5.070 | 5.070 | 5.070 | 5.070 | 173 | +0.06(+1.26%) |
Sep 21, 2021 | 5.070 | 5.070 | 5.007 | 5.007 | 400 | -0.12(-2.40%) |
Sep 20, 2021 | 5.130 | 5.130 | 5.130 | 5.130 | 364 | -0.07(-1.25%) |
Sep 17, 2021 | 5.140 | 5.260 | 5.140 | 5.195 | 572 | +0.06(+1.07%) |
Sep 16, 2021 | 5.140 | 5.140 | 5.140 | 5.140 | 207 | -0.06(-1.15%) |
Sep 15, 2021 | 5.200 | 5.200 | 5.200 | 5.200 | 110 | -0.01(-0.29%) |
Sep 14, 2021 | 5.270 | 5.270 | 5.215 | 5.215 | 2,629 | +0.07(+1.36%) |
Sep 13, 2021 | 5.145 | 5.145 | 5.145 | 5.145 | 164 | -0.14(-2.56%) |
Sep 10, 2021 | 5.280 | 5.280 | 5.280 | 5.280 | 170,111 | -0.00(-0.09%) |
Sep 09, 2021 | 5.285 | 5.285 | 5.285 | 5.285 | 260 | -0.09(-1.77%) |
Sep 08, 2021 | 5.280 | 5.380 | 5.280 | 5.380 | 14,250 | +0.10(+1.89%) |
Sep 07, 2021 | 5.280 | 5.370 | 5.280 | 5.280 | 223 | +0.11(+2.13%) |
Sep 03, 2021 | 5.060 | 5.170 | 5.060 | 5.170 | 1,856 | -0.04(-0.70%) |
Sep 01, 2021 | 5.207 | 5.207 | 5.207 | 85 | +0.02(+0.41%) | |
Aug 31, 2021 | 5.280 | 5.280 | 5.185 | 5.185 | 481 | -0.03(-0.48%) |
Aug 30, 2021 | 5.240 | 5.280 | 5.200 | 5.210 | 23,359 | +0.03(+0.58%) |
Aug 27, 2021 | 5.052 | 5.180 | 5.052 | 5.180 | 1,146 | +0.14(+2.78%) |
Aug 26, 2021 | 5.040 | 5.040 | 5.040 | 5.040 | 500 | -0.06(-1.18%) |
Aug 25, 2021 | 5.000 | 5.155 | 5.000 | 5.100 | 2,087 | +0.10(+2.00%) |
Aug 24, 2021 | 5.000 | 5.000 | 5.000 | 5.000 | 140 | +0.01(+0.20%) |
Aug 23, 2021 | 5.110 | 5.110 | 4.990 | 4.990 | 4,421 | +0.00(+0.00%) |
Aug 20, 2021 | 4.990 | 4.990 | 4.900 | 4.990 | 7,026 | -0.26(-4.95%) |
Aug 19, 2021 | 5.175 | 5.250 | 5.175 | 5.250 | 1,726 | -0.04(-0.66%) |
Aug 18, 2021 | 5.285 | 5.285 | 5.285 | 5.285 | 168 | -0.00(-0.09%) |
Aug 17, 2021 | 5.460 | 5.460 | 5.290 | 5.290 | 25,054 | -0.12(-2.22%) |
Aug 16, 2021 | 5.310 | 5.410 | 5.310 | 5.410 | 1,247 | -0.11(-1.99%) |
Aug 13, 2021 | 5.530 | 5.560 | 5.520 | 5.520 | 2,256 | -0.14(-2.47%) |
Aug 12, 2021 | 5.600 | 5.660 | 5.600 | 5.660 | 267 | +0.19(+3.47%) |
Aug 11, 2021 | 5.660 | 5.660 | 5.470 | 5.470 | 2,681 | +0.12(+2.31%) |
Aug 10, 2021 | 5.346 | 5.346 | 5.346 | 5.346 | 160 | -0.21(-3.87%) |
Aug 06, 2021 | 5.561 | 5.561 | 5.561 | 79 | +0.06(+1.03%) | |
Aug 05, 2021 | 5.700 | 5.700 | 5.505 | 5.505 | 3,056 | -0.09(-1.70%) |
Aug 04, 2021 | 5.600 | 5.620 | 5.600 | 5.600 | 350 | -0.04(-0.80%) |
Aug 03, 2021 | 5.470 | 5.730 | 5.470 | 5.645 | 2,561 | -0.11(-1.83%) |
Aug 02, 2021 | 5.900 | 5.900 | 5.750 | 5.750 | 2,828 | -0.10(-1.71%) |
Jul 30, 2021 | 5.850 | 5.890 | 5.732 | 5.850 | 1,964 | +0.16(+2.81%) |
Jul 29, 2021 | 5.930 | 5.930 | 5.580 | 5.690 | 8,360 | +0.16(+2.89%) |
Jul 28, 2021 | 5.460 | 5.550 | 5.460 | 5.530 | 246,319 | +0.42(+8.22%) |
Jul 27, 2021 | 5.270 | 5.270 | 5.110 | 5.110 | 1,414 | -0.06(-1.16%) |
Jul 26, 2021 | 5.010 | 5.190 | 5.010 | 5.170 | 5,793 | +0.08(+1.47%) |
Jul 23, 2021 | 5.016 | 5.120 | 5.016 | 5.095 | 900 | -0.03(-0.49%) |
Jul 22, 2021 | 5.200 | 5.200 | 5.120 | 5.120 | 6,200 | +0.05(+0.99%) |
Jul 21, 2021 | 5.055 | 5.150 | 4.960 | 5.070 | 5,637 | +0.06(+1.10%) |
Jul 20, 2021 | 5.015 | 5.015 | 5.015 | 5.015 | 698 | -0.08(-1.67%) |
Jul 19, 2021 | 5.040 | 5.100 | 5.040 | 5.100 | 830 | -0.20(-3.77%) |
Jul 16, 2021 | 5.220 | 5.300 | 5.220 | 5.300 | 364 | +0.19(+3.72%) |
Jul 15, 2021 | 5.160 | 5.160 | 5.040 | 5.110 | 3,619 | -0.11(-2.11%) |
Jul 14, 2021 | 5.260 | 5.330 | 5.220 | 5.220 | 1,491 | -0.01(-0.19%) |
Jul 13, 2021 | 5.394 | 5.400 | 5.230 | 5.230 | 3,146 | -0.06(-1.23%) |
Jul 12, 2021 | 5.295 | 5.295 | 5.295 | 5.295 | 84,102 | +0.09(+1.83%) |
Jul 09, 2021 | 5.450 | 5.450 | 5.010 | 5.200 | 4,402 | -0.03(-0.57%) |
Jul 08, 2021 | 5.100 | 5.240 | 5.100 | 5.230 | 899 | +0.11(+2.15%) |
Jul 07, 2021 | 5.130 | 5.330 | 5.120 | 5.120 | 1,400 | -0.22(-4.12%) |
Jul 06, 2021 | 5.250 | 5.385 | 5.250 | 5.340 | 3,732 | +0.31(+6.27%) |