Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.000 | 5.050 | 4.880 | 4.950 | 155,678 | +0.00(+0.00%) |
Sep 29, 2021 | 4.950 | 4.970 | 4.890 | 4.950 | 126,116 | +0.04(+0.81%) |
Sep 28, 2021 | 4.930 | 4.990 | 4.850 | 4.910 | 192,759 | -0.03(-0.61%) |
Sep 27, 2021 | 5.000 | 5.050 | 4.900 | 4.940 | 164,490 | +0.02(+0.41%) |
Sep 24, 2021 | 4.940 | 4.960 | 4.890 | 4.920 | 115,082 | -0.06(-1.20%) |
Sep 23, 2021 | 5.020 | 5.020 | 4.950 | 4.980 | 97,786 | -0.01(-0.20%) |
Sep 22, 2021 | 5.020 | 5.050 | 4.970 | 4.990 | 102,850 | +0.01(+0.20%) |
Sep 21, 2021 | 4.990 | 5.020 | 4.955 | 4.980 | 116,785 | +0.00(+0.00%) |
Sep 20, 2021 | 5.010 | 5.010 | 5.000 | 4.980 | 256,722 | -0.08(-1.58%) |
Sep 17, 2021 | 5.230 | 5.371 | 5.050 | 5.060 | 318,131 | -0.27(-5.07%) |
Sep 16, 2021 | 5.260 | 5.340 | 5.060 | 5.330 | 228,424 | +0.07(+1.33%) |
Sep 15, 2021 | 5.320 | 5.360 | 5.140 | 5.260 | 165,831 | -0.09(-1.68%) |
Sep 14, 2021 | 5.310 | 5.365 | 5.210 | 5.350 | 151,749 | +0.06(+1.13%) |
Sep 13, 2021 | 5.460 | 5.549 | 5.280 | 5.290 | 439,693 | +0.23(+4.55%) |
Sep 10, 2021 | 5.230 | 5.230 | 5.050 | 5.060 | 157,512 | -0.08(-1.56%) |
Sep 09, 2021 | 5.270 | 5.250 | 5.080 | 5.140 | 160,688 | -0.11(-2.10%) |
Sep 08, 2021 | 5.220 | 5.298 | 5.110 | 5.250 | 199,461 | -0.04(-0.76%) |
Sep 07, 2021 | 5.140 | 5.320 | 5.140 | 5.290 | 346,800 | +0.16(+3.12%) |
Sep 03, 2021 | 5.270 | 5.300 | 5.130 | 5.130 | 134,328 | -0.14(-2.66%) |
Sep 02, 2021 | 5.130 | 5.429 | 5.130 | 5.270 | 155,645 | -0.29(-5.22%) |
Sep 01, 2021 | 5.590 | 5.800 | 5.550 | 5.560 | 312,458 | -0.05(-0.89%) |
Aug 31, 2021 | 5.810 | 5.896 | 5.500 | 5.610 | 271,791 | -0.19(-3.28%) |
Aug 30, 2021 | 5.620 | 5.940 | 5.511 | 5.800 | 335,353 | +0.21(+3.76%) |
Aug 27, 2021 | 5.550 | 5.710 | 5.470 | 5.590 | 143,190 | +0.02(+0.36%) |
Aug 26, 2021 | 5.540 | 5.600 | 5.410 | 5.570 | 130,635 | +0.00(+0.00%) |
Aug 25, 2021 | 5.530 | 5.700 | 5.490 | 5.570 | 184,632 | +0.10(+1.83%) |
Aug 24, 2021 | 5.390 | 5.520 | 5.320 | 5.470 | 123,297 | +0.11(+2.05%) |
Aug 23, 2021 | 5.250 | 5.470 | 5.250 | 5.360 | 99,126 | +0.11(+2.10%) |
Aug 20, 2021 | 5.110 | 5.360 | 5.078 | 5.250 | 121,603 | +0.16(+3.14%) |
Aug 19, 2021 | 5.240 | 5.300 | 5.020 | 5.090 | 371,345 | -0.18(-3.42%) |
Aug 18, 2021 | 5.190 | 5.350 | 5.130 | 5.270 | 73,294 | +0.06(+1.15%) |
Aug 17, 2021 | 5.030 | 5.220 | 5.020 | 5.210 | 135,632 | +0.08(+1.56%) |
Aug 16, 2021 | 5.190 | 5.240 | 5.110 | 5.130 | 143,179 | -0.14(-2.66%) |
Aug 13, 2021 | 5.220 | 5.400 | 5.110 | 5.270 | 149,639 | +0.08(+1.54%) |
Aug 12, 2021 | 5.070 | 5.250 | 5.010 | 5.190 | 246,638 | +0.14(+2.77%) |
Aug 11, 2021 | 5.020 | 5.130 | 4.990 | 5.050 | 359,068 | -0.02(-0.39%) |
Aug 10, 2021 | 5.140 | 5.150 | 5.050 | 5.070 | 152,432 | -0.06(-1.17%) |
Aug 09, 2021 | 5.380 | 5.390 | 5.040 | 5.130 | 236,642 | -0.18(-3.39%) |
Aug 06, 2021 | 5.160 | 5.320 | 5.050 | 5.310 | 280,628 | +0.18(+3.51%) |
Aug 05, 2021 | 5.050 | 5.160 | 5.010 | 5.130 | 128,681 | +0.08(+1.58%) |
Aug 04, 2021 | 5.030 | 5.110 | 4.960 | 5.050 | 170,282 | +0.00(+0.00%) |
Aug 03, 2021 | 4.990 | 5.090 | 4.920 | 5.050 | 179,668 | +0.00(+0.00%) |
Aug 02, 2021 | 5.015 | 5.070 | 4.980 | 5.050 | 167,954 | +0.03(+0.60%) |
Jul 30, 2021 | 5.030 | 5.060 | 5.000 | 5.020 | 216,603 | -0.04(-0.79%) |
Jul 29, 2021 | 5.090 | 5.190 | 5.050 | 5.060 | 115,318 | -0.03(-0.59%) |
Jul 28, 2021 | 5.100 | 5.160 | 5.100 | 5.090 | 110,547 | +0.01(+0.20%) |
Jul 27, 2021 | 5.020 | 5.085 | 5.010 | 5.080 | 155,937 | +0.02(+0.40%) |
Jul 26, 2021 | 5.080 | 5.110 | 5.010 | 5.060 | 173,999 | +0.01(+0.20%) |
Jul 23, 2021 | 5.080 | 5.180 | 5.030 | 5.050 | 290,834 | -0.05(-0.98%) |
Jul 22, 2021 | 5.170 | 5.170 | 5.010 | 5.100 | 158,440 | -0.07(-1.35%) |
Jul 21, 2021 | 5.000 | 5.210 | 5.000 | 5.170 | 188,778 | +0.17(+3.40%) |
Jul 20, 2021 | 4.950 | 5.070 | 4.930 | 5.000 | 103,562 | +0.03(+0.60%) |
Jul 19, 2021 | 5.000 | 5.050 | 4.830 | 4.970 | 451,544 | -0.14(-2.74%) |
Jul 16, 2021 | 5.120 | 5.170 | 5.030 | 5.110 | 159,978 | +0.01(+0.20%) |
Jul 15, 2021 | 5.000 | 5.120 | 4.970 | 5.100 | 166,344 | +0.10(+2.00%) |
Jul 14, 2021 | 5.020 | 5.090 | 4.980 | 5.000 | 385,430 | -0.01(-0.20%) |
Jul 13, 2021 | 5.060 | 5.120 | 4.970 | 5.010 | 346,185 | -0.06(-1.18%) |
Jul 12, 2021 | 4.930 | 5.090 | 4.850 | 5.070 | 262,361 | +0.16(+3.26%) |
Jul 09, 2021 | 4.930 | 4.970 | 4.900 | 4.910 | 111,326 | -0.02(-0.41%) |
Jul 08, 2021 | 4.940 | 4.991 | 4.890 | 4.930 | 225,555 | -0.06(-1.20%) |
Jul 07, 2021 | 4.920 | 4.990 | 4.870 | 4.990 | 313,688 | +0.02(+0.40%) |
Jul 06, 2021 | 5.090 | 5.090 | 4.940 | 4.970 | 408,999 | -0.08(-1.58%) |
Jul 02, 2021 | 5.060 | 5.120 | 5.050 | 5.050 | 207,804 | +0.01(+0.20%) |