Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.201 | 5.205 | 5.084 | 5.091 | 431,340 | -0.09(-1.81%) |
Sep 29, 2021 | 5.154 | 5.201 | 5.146 | 5.185 | 238,249 | +0.06(+1.22%) |
Sep 28, 2021 | 5.131 | 5.217 | 5.084 | 5.123 | 397,375 | -0.03(-0.61%) |
Sep 27, 2021 | 5.107 | 5.193 | 5.103 | 5.154 | 282,006 | +0.05(+0.92%) |
Sep 24, 2021 | 5.060 | 5.138 | 5.044 | 5.107 | 425,932 | +0.05(+0.93%) |
Sep 23, 2021 | 5.021 | 5.099 | 4.982 | 5.060 | 231,791 | +0.04(+0.78%) |
Sep 22, 2021 | 4.950 | 5.044 | 4.947 | 5.021 | 275,182 | +0.10(+2.07%) |
Sep 21, 2021 | 4.935 | 5.021 | 4.900 | 4.919 | 323,781 | -0.02(-0.32%) |
Sep 20, 2021 | 4.943 | 4.950 | 4.868 | 4.935 | 418,598 | -0.06(-1.25%) |
Sep 17, 2021 | 5.044 | 5.123 | 4.997 | 4.997 | 485,336 | -0.04(-0.78%) |
Sep 16, 2021 | 5.091 | 5.146 | 5.029 | 5.037 | 204,096 | -0.07(-1.38%) |
Sep 15, 2021 | 5.053 | 5.126 | 4.999 | 5.107 | 401,799 | +0.05(+1.07%) |
Sep 14, 2021 | 5.053 | 5.084 | 5.022 | 5.053 | 488,275 | +0.02(+0.31%) |
Sep 13, 2021 | 5.030 | 5.046 | 4.984 | 5.038 | 378,209 | +0.05(+1.08%) |
Sep 10, 2021 | 5.007 | 5.053 | 4.976 | 4.984 | 215,415 | +0.02(+0.47%) |
Sep 09, 2021 | 4.969 | 4.999 | 4.930 | 4.961 | 286,251 | -0.01(-0.15%) |
Sep 08, 2021 | 4.992 | 5.030 | 4.946 | 4.969 | 224,106 | +0.00(+0.00%) |
Sep 07, 2021 | 5.022 | 5.030 | 4.938 | 4.969 | 259,604 | -0.08(-1.52%) |
Sep 03, 2021 | 5.038 | 5.053 | 5.001 | 5.046 | 169,239 | +0.05(+1.08%) |
Sep 02, 2021 | 4.999 | 5.038 | 4.973 | 4.992 | 178,249 | +0.01(+0.15%) |
Sep 01, 2021 | 4.999 | 5.061 | 4.976 | 4.984 | 428,866 | -0.01(-0.15%) |
Aug 31, 2021 | 4.969 | 5.092 | 4.969 | 4.992 | 287,805 | -0.01(-0.15%) |
Aug 30, 2021 | 5.038 | 5.038 | 4.929 | 4.999 | 288,671 | -0.05(-0.91%) |
Aug 27, 2021 | 5.030 | 5.130 | 5.007 | 5.046 | 231,889 | +0.01(+0.15%) |
Aug 26, 2021 | 5.046 | 5.046 | 4.938 | 5.038 | 271,025 | +0.00(+0.00%) |
Aug 25, 2021 | 4.938 | 5.092 | 4.930 | 5.038 | 277,463 | +0.10(+2.02%) |
Aug 24, 2021 | 4.953 | 4.992 | 4.930 | 4.938 | 275,760 | -0.01(-0.16%) |
Aug 23, 2021 | 4.992 | 5.038 | 4.907 | 4.946 | 239,875 | -0.03(-0.62%) |
Aug 20, 2021 | 4.876 | 4.996 | 4.807 | 4.976 | 256,482 | +0.08(+1.57%) |
Aug 19, 2021 | 5.007 | 5.015 | 4.876 | 4.899 | 341,648 | -0.12(-2.45%) |
Aug 18, 2021 | 5.061 | 5.099 | 5.022 | 5.022 | 260,242 | -0.07(-1.36%) |
Aug 17, 2021 | 5.138 | 5.184 | 5.069 | 5.092 | 229,363 | -0.06(-1.19%) |
Aug 16, 2021 | 5.176 | 5.269 | 5.153 | 5.153 | 358,822 | -0.03(-0.59%) |
Aug 13, 2021 | 5.161 | 5.196 | 5.130 | 5.184 | 171,105 | +0.00(+0.00%) |
Aug 12, 2021 | 5.169 | 5.207 | 5.122 | 5.184 | 265,837 | -0.01(-0.15%) |
Aug 11, 2021 | 5.238 | 5.261 | 5.161 | 5.192 | 368,129 | -0.05(-0.88%) |
Aug 10, 2021 | 5.222 | 5.292 | 5.222 | 5.238 | 139,650 | -0.01(-0.15%) |
Aug 09, 2021 | 5.307 | 5.315 | 5.196 | 5.246 | 264,715 | -0.05(-0.87%) |
Aug 06, 2021 | 5.246 | 5.330 | 5.207 | 5.292 | 494,612 | +0.08(+1.62%) |
Aug 05, 2021 | 4.946 | 5.299 | 4.946 | 5.207 | 746,251 | +0.28(+5.78%) |
Aug 04, 2021 | 4.930 | 5.007 | 4.892 | 4.923 | 446,401 | -0.05(-1.08%) |
Aug 03, 2021 | 4.969 | 4.992 | 4.888 | 4.976 | 330,599 | +0.00(+0.00%) |
Aug 02, 2021 | 4.938 | 5.007 | 4.915 | 4.976 | 635,213 | +0.06(+1.25%) |
Jul 30, 2021 | 4.923 | 4.969 | 4.884 | 4.915 | 328,848 | -0.01(-0.16%) |
Jul 29, 2021 | 5.084 | 5.084 | 4.915 | 4.923 | 258,977 | -0.05(-0.93%) |
Jul 28, 2021 | 4.946 | 4.992 | 4.915 | 4.969 | 131,506 | +0.02(+0.47%) |
Jul 27, 2021 | 4.930 | 4.969 | 4.896 | 4.946 | 253,407 | -0.03(-0.62%) |
Jul 26, 2021 | 4.907 | 4.999 | 4.892 | 4.976 | 260,623 | +0.06(+1.25%) |
Jul 23, 2021 | 4.992 | 5.038 | 4.915 | 4.915 | 314,372 | -0.04(-0.78%) |
Jul 22, 2021 | 5.099 | 5.099 | 4.923 | 4.953 | 606,060 | -0.14(-2.72%) |
Jul 21, 2021 | 5.084 | 5.146 | 5.053 | 5.092 | 176,007 | +0.04(+0.76%) |
Jul 20, 2021 | 5.022 | 5.084 | 4.976 | 5.053 | 266,285 | +0.09(+1.86%) |
Jul 19, 2021 | 5.069 | 5.099 | 4.892 | 4.961 | 551,352 | -0.14(-2.72%) |
Jul 16, 2021 | 5.184 | 5.184 | 5.084 | 5.099 | 301,313 | -0.07(-1.34%) |
Jul 15, 2021 | 5.161 | 5.207 | 5.153 | 5.169 | 236,091 | -0.04(-0.74%) |
Jul 14, 2021 | 5.246 | 5.269 | 5.192 | 5.207 | 177,176 | -0.02(-0.29%) |
Jul 13, 2021 | 5.222 | 5.269 | 5.184 | 5.222 | 219,520 | -0.02(-0.44%) |
Jul 12, 2021 | 5.176 | 5.253 | 5.169 | 5.246 | 135,389 | +0.05(+0.89%) |
Jul 09, 2021 | 5.192 | 5.253 | 5.169 | 5.199 | 416,504 | +0.02(+0.45%) |
Jul 08, 2021 | 5.153 | 5.230 | 5.061 | 5.176 | 418,640 | -0.02(-0.44%) |
Jul 07, 2021 | 5.269 | 5.292 | 5.169 | 5.199 | 285,150 | -0.08(-1.60%) |
Jul 06, 2021 | 5.276 | 5.292 | 5.199 | 5.284 | 207,978 | +0.00(+0.00%) |
Jul 02, 2021 | 5.230 | 5.292 | 5.169 | 5.284 | 329,484 | +0.07(+1.33%) |