Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.553 | 4.568 | 4.373 | 4.443 | 19,583 | -0.10(-2.24%) |
Sep 29, 2021 | 4.373 | 4.545 | 4.310 | 4.545 | 28,501 | +0.17(+3.98%) |
Sep 28, 2021 | 4.459 | 4.459 | 4.232 | 4.371 | 12,579 | -0.01(-0.22%) |
Sep 27, 2021 | 4.115 | 4.467 | 4.068 | 4.380 | 55,491 | +0.23(+5.66%) |
Sep 24, 2021 | 4.247 | 4.318 | 4.107 | 4.146 | 51,860 | -0.14(-3.28%) |
Sep 23, 2021 | 4.380 | 4.615 | 4.287 | 4.287 | 28,040 | -0.11(-2.56%) |
Sep 22, 2021 | 4.404 | 4.545 | 4.399 | 4.399 | 15,726 | -0.01(-0.28%) |
Sep 21, 2021 | 4.732 | 4.732 | 4.380 | 4.412 | 19,131 | -0.34(-7.24%) |
Sep 20, 2021 | 4.811 | 4.811 | 4.749 | 4.756 | 3,474 | -0.04(-0.82%) |
Sep 17, 2021 | 5.006 | 5.006 | 4.795 | 4.795 | 2,111 | -0.07(-1.42%) |
Sep 15, 2021 | 4.864 | 4.864 | 4.864 | 282 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.819 | 4.920 | 4.819 | 4.889 | 17,023 | +0.04(+0.81%) |
Sep 13, 2021 | 4.955 | 4.972 | 4.732 | 4.850 | 8,105 | -0.10(-2.05%) |
Sep 10, 2021 | 4.967 | 4.967 | 4.897 | 4.952 | 1,286 | +0.10(+2.10%) |
Sep 09, 2021 | 4.850 | 4.860 | 4.842 | 4.850 | 10,067 | -0.04(-0.80%) |
Sep 08, 2021 | 4.811 | 4.991 | 4.811 | 4.889 | 12,167 | +0.07(+1.46%) |
Sep 07, 2021 | 4.811 | 4.850 | 4.811 | 4.819 | 3,731 | -0.02(-0.32%) |
Sep 03, 2021 | 4.547 | 4.834 | 4.414 | 4.834 | 15,359 | +0.34(+7.67%) |
Sep 02, 2021 | 4.498 | 4.670 | 4.368 | 4.490 | 92,114 | +0.05(+1.06%) |
Sep 01, 2021 | 4.443 | 4.498 | 4.361 | 4.443 | 45,036 | -0.02(-0.53%) |
Aug 31, 2021 | 4.467 | 4.492 | 4.467 | 4.467 | 1,541 | -0.03(-0.65%) |
Aug 30, 2021 | 4.482 | 4.576 | 4.474 | 4.496 | 16,459 | +0.04(+0.83%) |
Aug 27, 2021 | 4.459 | 4.459 | 4.416 | 4.459 | 15,777 | +0.04(+0.88%) |
Aug 26, 2021 | 4.412 | 4.550 | 4.404 | 4.420 | 2,492 | -0.01(-0.18%) |
Aug 25, 2021 | 4.482 | 4.576 | 4.312 | 4.427 | 25,978 | +0.00(+0.00%) |
Aug 24, 2021 | 4.553 | 4.568 | 4.279 | 4.427 | 16,983 | -0.02(-0.35%) |
Aug 23, 2021 | 4.302 | 4.443 | 4.263 | 4.443 | 8,685 | +0.18(+4.15%) |
Aug 20, 2021 | 4.334 | 4.420 | 4.263 | 4.266 | 4,416 | -0.02(-0.57%) |
Aug 19, 2021 | 4.373 | 4.373 | 4.263 | 4.291 | 2,953 | -0.03(-0.72%) |
Aug 18, 2021 | 4.341 | 4.388 | 4.322 | 4.322 | 6,441 | -0.02(-0.45%) |
Aug 17, 2021 | 4.435 | 4.432 | 4.341 | 4.341 | 850 | +0.02(+0.36%) |
Aug 16, 2021 | 4.451 | 4.451 | 4.298 | 4.326 | 3,948 | -0.13(-2.81%) |
Aug 13, 2021 | 4.474 | 4.537 | 4.451 | 4.451 | 4,162 | -0.14(-3.10%) |
Aug 12, 2021 | 4.615 | 4.615 | 4.459 | 4.593 | 3,314 | +0.26(+5.99%) |
Aug 11, 2021 | 4.341 | 4.435 | 4.334 | 4.334 | 21,539 | -0.04(-0.89%) |
Aug 10, 2021 | 4.247 | 4.373 | 4.235 | 4.373 | 3,011 | +0.18(+4.29%) |
Aug 09, 2021 | 4.427 | 4.568 | 4.185 | 4.193 | 18,362 | -0.43(-9.31%) |
Aug 06, 2021 | 4.772 | 4.772 | 4.498 | 4.623 | 7,758 | -0.11(-2.31%) |
Aug 05, 2021 | 4.615 | 4.744 | 4.615 | 4.732 | 2,922 | +0.07(+1.51%) |
Aug 04, 2021 | 4.607 | 4.772 | 4.592 | 4.662 | 22,850 | -0.02(-0.33%) |
Aug 03, 2021 | 4.686 | 4.764 | 4.654 | 4.678 | 35,659 | -0.06(-1.24%) |
Aug 02, 2021 | 4.654 | 4.764 | 4.654 | 4.736 | 17,680 | +0.09(+1.94%) |
Jul 30, 2021 | 4.732 | 4.786 | 4.469 | 4.646 | 12,525 | -0.05(-1.08%) |
Jul 29, 2021 | 4.572 | 4.803 | 4.572 | 4.697 | 17,653 | +0.09(+1.85%) |
Jul 28, 2021 | 4.612 | 4.620 | 4.507 | 4.612 | 20,173 | +0.11(+2.43%) |
Jul 27, 2021 | 4.768 | 4.768 | 4.432 | 4.503 | 34,965 | -0.23(-4.95%) |
Jul 26, 2021 | 4.690 | 4.768 | 4.690 | 4.737 | 2,014 | +0.05(+1.00%) |
Jul 23, 2021 | 4.722 | 4.839 | 4.690 | 4.690 | 7,371 | -0.14(-2.91%) |
Jul 22, 2021 | 4.815 | 4.925 | 4.800 | 4.831 | 25,725 | -0.02(-0.48%) |
Jul 21, 2021 | 4.831 | 4.925 | 4.765 | 4.854 | 35,806 | -0.05(-1.11%) |
Jul 20, 2021 | 4.829 | 5.034 | 4.815 | 4.909 | 11,111 | +0.06(+1.29%) |
Jul 19, 2021 | 4.972 | 5.034 | 4.682 | 4.847 | 32,697 | -0.20(-3.88%) |
Jul 16, 2021 | 5.394 | 5.397 | 4.979 | 5.042 | 8,037 | -0.09(-1.83%) |
Jul 15, 2021 | 5.284 | 5.405 | 5.026 | 5.136 | 34,853 | -0.20(-3.67%) |
Jul 14, 2021 | 5.167 | 5.722 | 5.159 | 5.331 | 148,002 | +0.13(+2.40%) |
Jul 13, 2021 | 5.144 | 5.316 | 5.058 | 5.206 | 54,461 | +0.14(+2.78%) |
Jul 12, 2021 | 4.909 | 5.190 | 4.909 | 5.065 | 8,197 | +0.14(+2.86%) |
Jul 09, 2021 | 4.761 | 5.847 | 4.737 | 4.925 | 204,041 | +0.20(+4.13%) |
Jul 08, 2021 | 4.722 | 4.948 | 4.690 | 4.729 | 107,987 | +0.01(+0.15%) |
Jul 07, 2021 | 4.800 | 4.979 | 4.722 | 4.722 | 17,474 | -0.13(-2.73%) |
Jul 06, 2021 | 5.034 | 5.034 | 4.847 | 4.855 | 18,413 | -0.05(-0.95%) |
Jul 02, 2021 | 4.948 | 5.104 | 4.859 | 4.901 | 20,456 | -0.12(-2.34%) |