Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.574 | 4.590 | 4.393 | 4.464 | 19,492 | -0.10(-2.24%) |
Sep 29, 2021 | 4.393 | 4.566 | 4.330 | 4.566 | 28,369 | +0.17(+3.98%) |
Sep 28, 2021 | 4.480 | 4.480 | 4.252 | 4.391 | 12,520 | -0.01(-0.22%) |
Sep 27, 2021 | 4.134 | 4.487 | 4.087 | 4.401 | 55,233 | +0.24(+5.66%) |
Sep 24, 2021 | 4.267 | 4.338 | 4.126 | 4.165 | 51,619 | -0.14(-3.28%) |
Sep 23, 2021 | 4.401 | 4.637 | 4.307 | 4.307 | 27,909 | -0.11(-2.56%) |
Sep 22, 2021 | 4.425 | 4.566 | 4.420 | 4.420 | 15,653 | -0.01(-0.28%) |
Sep 21, 2021 | 4.755 | 4.755 | 4.401 | 4.432 | 19,042 | -0.35(-7.24%) |
Sep 20, 2021 | 4.833 | 4.833 | 4.771 | 4.778 | 3,458 | -0.04(-0.82%) |
Sep 17, 2021 | 5.030 | 5.030 | 4.817 | 4.817 | 2,102 | -0.07(-1.42%) |
Sep 15, 2021 | 4.887 | 4.887 | 4.887 | 281 | -0.03(-0.51%) | |
Sep 14, 2021 | 4.841 | 4.943 | 4.841 | 4.912 | 16,943 | +0.04(+0.81%) |
Sep 13, 2021 | 4.979 | 4.995 | 4.755 | 4.872 | 8,067 | -0.10(-2.05%) |
Sep 10, 2021 | 4.990 | 4.990 | 4.920 | 4.975 | 1,280 | +0.10(+2.10%) |
Sep 09, 2021 | 4.872 | 4.883 | 4.865 | 4.872 | 10,020 | -0.04(-0.80%) |
Sep 08, 2021 | 4.833 | 5.014 | 4.833 | 4.912 | 12,111 | +0.07(+1.46%) |
Sep 07, 2021 | 4.833 | 4.872 | 4.833 | 4.841 | 3,714 | -0.02(-0.32%) |
Sep 03, 2021 | 4.569 | 4.857 | 4.435 | 4.857 | 15,288 | +0.35(+7.67%) |
Sep 02, 2021 | 4.519 | 4.692 | 4.388 | 4.511 | 91,686 | +0.05(+1.06%) |
Sep 01, 2021 | 4.464 | 4.519 | 4.381 | 4.464 | 44,827 | -0.02(-0.53%) |
Aug 31, 2021 | 4.487 | 4.513 | 4.487 | 4.487 | 1,534 | -0.03(-0.65%) |
Aug 30, 2021 | 4.503 | 4.597 | 4.495 | 4.517 | 16,382 | +0.04(+0.83%) |
Aug 27, 2021 | 4.479 | 4.480 | 4.436 | 4.480 | 15,704 | +0.04(+0.89%) |
Aug 26, 2021 | 4.432 | 4.571 | 4.425 | 4.440 | 2,481 | -0.01(-0.18%) |
Aug 25, 2021 | 4.503 | 4.597 | 4.333 | 4.448 | 25,857 | +0.00(+0.00%) |
Aug 24, 2021 | 4.574 | 4.590 | 4.299 | 4.448 | 16,904 | -0.02(-0.35%) |
Aug 23, 2021 | 4.322 | 4.464 | 4.283 | 4.464 | 8,645 | +0.18(+4.15%) |
Aug 20, 2021 | 4.354 | 4.440 | 4.283 | 4.286 | 4,396 | -0.02(-0.57%) |
Aug 19, 2021 | 4.393 | 4.393 | 4.283 | 4.311 | 2,939 | -0.03(-0.72%) |
Aug 18, 2021 | 4.362 | 4.409 | 4.342 | 4.342 | 6,411 | -0.02(-0.45%) |
Aug 17, 2021 | 4.456 | 4.453 | 4.362 | 4.362 | 846 | +0.02(+0.36%) |
Aug 16, 2021 | 4.472 | 4.472 | 4.318 | 4.346 | 3,930 | -0.13(-2.81%) |
Aug 13, 2021 | 4.495 | 4.558 | 4.472 | 4.472 | 4,143 | -0.14(-3.10%) |
Aug 12, 2021 | 4.637 | 4.637 | 4.480 | 4.615 | 3,299 | +0.26(+5.99%) |
Aug 11, 2021 | 4.362 | 4.456 | 4.354 | 4.354 | 21,439 | -0.04(-0.89%) |
Aug 10, 2021 | 4.267 | 4.393 | 4.255 | 4.393 | 2,997 | +0.18(+4.29%) |
Aug 09, 2021 | 4.448 | 4.590 | 4.205 | 4.212 | 18,277 | -0.43(-9.31%) |
Aug 06, 2021 | 4.794 | 4.794 | 4.519 | 4.645 | 7,722 | -0.11(-2.31%) |
Aug 05, 2021 | 4.636 | 4.766 | 4.636 | 4.755 | 2,908 | +0.07(+1.51%) |
Aug 04, 2021 | 4.629 | 4.794 | 4.613 | 4.684 | 22,743 | -0.02(-0.33%) |
Aug 03, 2021 | 4.707 | 4.786 | 4.676 | 4.700 | 35,493 | -0.06(-1.24%) |
Aug 02, 2021 | 4.676 | 4.786 | 4.676 | 4.759 | 17,597 | +0.09(+1.94%) |
Jul 30, 2021 | 4.755 | 4.808 | 4.490 | 4.668 | 12,467 | -0.05(-1.08%) |
Jul 29, 2021 | 4.594 | 4.825 | 4.594 | 4.719 | 17,571 | +0.09(+1.85%) |
Jul 28, 2021 | 4.634 | 4.641 | 4.528 | 4.634 | 20,079 | +0.11(+2.43%) |
Jul 27, 2021 | 4.791 | 4.791 | 4.453 | 4.524 | 34,802 | -0.24(-4.95%) |
Jul 26, 2021 | 4.712 | 4.791 | 4.712 | 4.759 | 2,005 | +0.05(+1.00%) |
Jul 23, 2021 | 4.744 | 4.861 | 4.712 | 4.712 | 7,336 | -0.14(-2.91%) |
Jul 22, 2021 | 4.838 | 4.948 | 4.822 | 4.854 | 25,605 | -0.02(-0.48%) |
Jul 21, 2021 | 4.854 | 4.948 | 4.787 | 4.877 | 35,639 | -0.05(-1.11%) |
Jul 20, 2021 | 4.851 | 5.058 | 4.838 | 4.932 | 11,059 | +0.06(+1.29%) |
Jul 19, 2021 | 4.995 | 5.058 | 4.704 | 4.869 | 32,545 | -0.20(-3.88%) |
Jul 16, 2021 | 5.419 | 5.422 | 5.003 | 5.066 | 8,000 | -0.09(-1.83%) |
Jul 15, 2021 | 5.309 | 5.430 | 5.050 | 5.160 | 34,690 | -0.20(-3.67%) |
Jul 14, 2021 | 5.191 | 5.749 | 5.183 | 5.356 | 147,313 | +0.13(+2.40%) |
Jul 13, 2021 | 5.168 | 5.340 | 5.081 | 5.231 | 54,207 | +0.14(+2.78%) |
Jul 12, 2021 | 4.932 | 5.215 | 4.932 | 5.089 | 8,159 | +0.14(+2.86%) |
Jul 09, 2021 | 4.783 | 5.875 | 4.759 | 4.948 | 203,091 | +0.20(+4.13%) |
Jul 08, 2021 | 4.744 | 4.971 | 4.712 | 4.751 | 107,485 | +0.01(+0.15%) |
Jul 07, 2021 | 4.822 | 5.003 | 4.744 | 4.745 | 17,393 | -0.13(-2.73%) |
Jul 06, 2021 | 5.058 | 5.058 | 4.869 | 4.878 | 18,327 | -0.05(-0.95%) |
Jul 02, 2021 | 4.971 | 5.128 | 4.881 | 4.924 | 20,361 | -0.12(-2.34%) |