Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.543 | 4.559 | 4.364 | 4.434 | 19,624 | -0.10(-2.24%) |
Sep 29, 2021 | 4.364 | 4.535 | 4.301 | 4.535 | 28,560 | +0.17(+3.98%) |
Sep 28, 2021 | 4.450 | 4.450 | 4.223 | 4.362 | 12,605 | -0.01(-0.22%) |
Sep 27, 2021 | 4.106 | 4.457 | 4.059 | 4.371 | 55,606 | +0.23(+5.66%) |
Sep 24, 2021 | 4.239 | 4.309 | 4.099 | 4.137 | 51,967 | -0.14(-3.28%) |
Sep 23, 2021 | 4.371 | 4.606 | 4.278 | 4.278 | 28,098 | -0.11(-2.56%) |
Sep 22, 2021 | 4.395 | 4.535 | 4.390 | 4.390 | 15,759 | -0.01(-0.28%) |
Sep 21, 2021 | 4.723 | 4.723 | 4.371 | 4.403 | 19,170 | -0.34(-7.24%) |
Sep 20, 2021 | 4.801 | 4.801 | 4.739 | 4.746 | 3,481 | -0.04(-0.82%) |
Sep 17, 2021 | 4.996 | 4.996 | 4.785 | 4.785 | 2,116 | -0.07(-1.42%) |
Sep 15, 2021 | 4.854 | 4.854 | 4.854 | 283 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.809 | 4.910 | 4.809 | 4.879 | 17,058 | +0.04(+0.81%) |
Sep 13, 2021 | 4.945 | 4.961 | 4.723 | 4.840 | 8,121 | -0.10(-2.05%) |
Sep 10, 2021 | 4.957 | 4.957 | 4.887 | 4.941 | 1,288 | +0.10(+2.10%) |
Sep 09, 2021 | 4.840 | 4.850 | 4.832 | 4.840 | 10,088 | -0.04(-0.80%) |
Sep 08, 2021 | 4.801 | 4.980 | 4.801 | 4.879 | 12,192 | +0.07(+1.46%) |
Sep 07, 2021 | 4.801 | 4.840 | 4.801 | 4.809 | 3,739 | -0.02(-0.32%) |
Sep 03, 2021 | 4.538 | 4.824 | 4.405 | 4.824 | 15,391 | +0.34(+7.67%) |
Sep 02, 2021 | 4.489 | 4.660 | 4.359 | 4.481 | 92,305 | +0.05(+1.06%) |
Sep 01, 2021 | 4.434 | 4.489 | 4.352 | 4.434 | 45,129 | -0.02(-0.53%) |
Aug 31, 2021 | 4.457 | 4.482 | 4.457 | 4.457 | 1,544 | -0.03(-0.65%) |
Aug 30, 2021 | 4.473 | 4.567 | 4.465 | 4.486 | 16,493 | +0.04(+0.83%) |
Aug 27, 2021 | 4.449 | 4.450 | 4.407 | 4.450 | 15,810 | +0.04(+0.88%) |
Aug 26, 2021 | 4.403 | 4.540 | 4.395 | 4.410 | 2,498 | -0.01(-0.18%) |
Aug 25, 2021 | 4.473 | 4.567 | 4.303 | 4.418 | 26,031 | +0.00(+0.00%) |
Aug 24, 2021 | 4.543 | 4.559 | 4.270 | 4.418 | 17,018 | -0.02(-0.35%) |
Aug 23, 2021 | 4.293 | 4.434 | 4.254 | 4.434 | 8,703 | +0.18(+4.15%) |
Aug 20, 2021 | 4.325 | 4.410 | 4.254 | 4.257 | 4,425 | -0.02(-0.57%) |
Aug 19, 2021 | 4.364 | 4.364 | 4.254 | 4.282 | 2,959 | -0.03(-0.72%) |
Aug 18, 2021 | 4.332 | 4.379 | 4.313 | 4.313 | 6,455 | -0.02(-0.45%) |
Aug 17, 2021 | 4.426 | 4.423 | 4.332 | 4.332 | 851 | +0.02(+0.36%) |
Aug 16, 2021 | 4.442 | 4.442 | 4.289 | 4.317 | 3,957 | -0.12(-2.81%) |
Aug 13, 2021 | 4.465 | 4.528 | 4.442 | 4.442 | 4,171 | -0.14(-3.10%) |
Aug 12, 2021 | 4.606 | 4.606 | 4.450 | 4.584 | 3,321 | +0.26(+5.99%) |
Aug 11, 2021 | 4.332 | 4.426 | 4.325 | 4.325 | 21,584 | -0.04(-0.89%) |
Aug 10, 2021 | 4.239 | 4.364 | 4.227 | 4.364 | 3,018 | +0.18(+4.29%) |
Aug 09, 2021 | 4.418 | 4.559 | 4.176 | 4.184 | 18,400 | -0.43(-9.31%) |
Aug 06, 2021 | 4.762 | 4.762 | 4.489 | 4.613 | 7,774 | -0.11(-2.31%) |
Aug 05, 2021 | 4.605 | 4.734 | 4.605 | 4.723 | 2,928 | +0.07(+1.51%) |
Aug 04, 2021 | 4.598 | 4.762 | 4.582 | 4.652 | 22,897 | -0.02(-0.33%) |
Aug 03, 2021 | 4.676 | 4.754 | 4.645 | 4.668 | 35,733 | -0.06(-1.24%) |
Aug 02, 2021 | 4.645 | 4.754 | 4.645 | 4.727 | 17,716 | +0.09(+1.94%) |
Jul 30, 2021 | 4.723 | 4.776 | 4.460 | 4.637 | 12,551 | -0.05(-1.08%) |
Jul 29, 2021 | 4.563 | 4.793 | 4.563 | 4.688 | 17,689 | +0.09(+1.85%) |
Jul 28, 2021 | 4.603 | 4.610 | 4.497 | 4.603 | 20,215 | +0.11(+2.43%) |
Jul 27, 2021 | 4.759 | 4.759 | 4.423 | 4.493 | 35,037 | -0.23(-4.95%) |
Jul 26, 2021 | 4.681 | 4.759 | 4.681 | 4.727 | 2,018 | +0.05(+1.00%) |
Jul 23, 2021 | 4.712 | 4.829 | 4.681 | 4.681 | 7,386 | -0.14(-2.91%) |
Jul 22, 2021 | 4.805 | 4.915 | 4.790 | 4.821 | 25,778 | -0.02(-0.48%) |
Jul 21, 2021 | 4.821 | 4.915 | 4.755 | 4.844 | 35,880 | -0.05(-1.11%) |
Jul 20, 2021 | 4.819 | 5.024 | 4.805 | 4.899 | 11,134 | +0.06(+1.29%) |
Jul 19, 2021 | 4.961 | 5.024 | 4.673 | 4.837 | 32,765 | -0.20(-3.88%) |
Jul 16, 2021 | 5.383 | 5.386 | 4.969 | 5.032 | 8,054 | -0.09(-1.83%) |
Jul 15, 2021 | 5.273 | 5.394 | 5.016 | 5.125 | 34,925 | -0.20(-3.67%) |
Jul 14, 2021 | 5.156 | 5.710 | 5.149 | 5.320 | 148,308 | +0.12(+2.40%) |
Jul 13, 2021 | 5.133 | 5.305 | 5.047 | 5.195 | 54,573 | +0.14(+2.78%) |
Jul 12, 2021 | 4.899 | 5.180 | 4.899 | 5.055 | 8,214 | +0.14(+2.86%) |
Jul 09, 2021 | 4.751 | 5.835 | 4.727 | 4.915 | 204,462 | +0.20(+4.13%) |
Jul 08, 2021 | 4.712 | 4.938 | 4.681 | 4.720 | 108,210 | +0.01(+0.15%) |
Jul 07, 2021 | 4.790 | 4.969 | 4.712 | 4.713 | 17,510 | -0.13(-2.73%) |
Jul 06, 2021 | 5.024 | 5.024 | 4.837 | 4.845 | 18,451 | -0.05(-0.95%) |
Jul 02, 2021 | 4.938 | 5.094 | 4.849 | 4.891 | 20,498 | -0.12(-2.34%) |