Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.676 | 4.794 | 4.626 | 4.636 | 944,356 | +0.02(+0.43%) |
Sep 29, 2021 | 4.735 | 4.735 | 4.567 | 4.617 | 661,730 | -0.07(-1.47%) |
Sep 28, 2021 | 4.853 | 4.882 | 4.657 | 4.685 | 974,944 | -0.20(-4.03%) |
Sep 27, 2021 | 4.981 | 4.991 | 4.838 | 4.882 | 1,044,898 | -0.14(-2.75%) |
Sep 24, 2021 | 4.892 | 5.055 | 4.872 | 5.020 | 926,190 | +0.09(+1.80%) |
Sep 23, 2021 | 4.882 | 4.991 | 4.882 | 4.932 | 507,040 | +0.07(+1.42%) |
Sep 22, 2021 | 4.941 | 4.976 | 4.858 | 4.863 | 817,297 | -0.04(-0.80%) |
Sep 21, 2021 | 4.804 | 4.981 | 4.764 | 4.902 | 1,115,604 | +0.15(+3.11%) |
Sep 20, 2021 | 4.813 | 4.853 | 4.685 | 4.754 | 1,214,125 | -0.21(-4.17%) |
Sep 17, 2021 | 4.981 | 4.991 | 4.882 | 4.961 | 830,373 | -0.09(-1.75%) |
Sep 16, 2021 | 5.128 | 5.128 | 5.040 | 5.050 | 736,335 | -0.11(-2.10%) |
Sep 15, 2021 | 5.197 | 5.217 | 5.109 | 5.158 | 760,510 | -0.06(-1.13%) |
Sep 14, 2021 | 5.276 | 5.424 | 5.207 | 5.217 | 818,973 | +0.00(+0.00%) |
Sep 13, 2021 | 5.217 | 5.365 | 5.207 | 5.217 | 766,581 | +0.12(+2.32%) |
Sep 10, 2021 | 5.355 | 5.355 | 5.099 | 5.099 | 1,127,138 | -0.20(-3.72%) |
Sep 09, 2021 | 5.050 | 5.315 | 4.991 | 5.296 | 1,646,801 | +0.33(+6.75%) |
Sep 08, 2021 | 5.424 | 5.424 | 4.941 | 4.961 | 1,580,956 | -0.53(-9.68%) |
Sep 07, 2021 | 5.227 | 5.566 | 5.227 | 5.493 | 1,015,363 | +0.33(+6.49%) |
Sep 03, 2021 | 5.187 | 5.207 | 5.089 | 5.158 | 800,206 | -0.03(-0.57%) |
Sep 02, 2021 | 5.266 | 5.266 | 5.158 | 5.187 | 1,003,292 | -0.14(-2.59%) |
Sep 01, 2021 | 5.424 | 5.453 | 5.315 | 5.325 | 790,878 | -0.12(-2.17%) |
Aug 31, 2021 | 5.601 | 5.621 | 5.419 | 5.443 | 424,515 | -0.14(-2.47%) |
Aug 30, 2021 | 5.591 | 5.655 | 5.562 | 5.581 | 375,082 | +0.04(+0.71%) |
Aug 27, 2021 | 5.453 | 5.586 | 5.443 | 5.542 | 346,685 | +0.08(+1.44%) |
Aug 26, 2021 | 5.621 | 5.630 | 5.439 | 5.463 | 578,058 | -0.23(-3.98%) |
Aug 25, 2021 | 5.532 | 5.690 | 5.507 | 5.690 | 534,605 | +0.14(+2.48%) |
Aug 24, 2021 | 5.562 | 5.660 | 5.542 | 5.552 | 612,444 | +0.04(+0.71%) |
Aug 23, 2021 | 5.473 | 5.571 | 5.424 | 5.512 | 602,742 | +0.10(+1.82%) |
Aug 20, 2021 | 5.306 | 5.424 | 5.276 | 5.414 | 1,198,625 | +0.07(+1.29%) |
Aug 19, 2021 | 5.247 | 5.404 | 5.237 | 5.345 | 677,510 | +0.01(+0.18%) |
Aug 18, 2021 | 5.443 | 5.463 | 5.296 | 5.335 | 738,697 | -0.24(-4.24%) |
Aug 17, 2021 | 5.601 | 5.670 | 5.502 | 5.571 | 533,221 | -0.14(-2.41%) |
Aug 16, 2021 | 5.699 | 5.788 | 5.635 | 5.709 | 539,909 | +0.00(+0.00%) |
Aug 13, 2021 | 5.670 | 5.768 | 5.611 | 5.709 | 563,687 | +0.06(+1.05%) |
Aug 12, 2021 | 5.680 | 5.729 | 5.630 | 5.650 | 277,453 | -0.07(-1.20%) |
Aug 11, 2021 | 5.719 | 5.758 | 5.660 | 5.719 | 464,450 | -0.02(-0.34%) |
Aug 10, 2021 | 5.709 | 5.767 | 5.670 | 5.739 | 491,643 | +0.02(+0.34%) |
Aug 09, 2021 | 5.739 | 5.857 | 5.675 | 5.719 | 615,235 | -0.01(-0.17%) |
Aug 06, 2021 | 5.699 | 5.763 | 5.586 | 5.729 | 452,703 | +0.07(+1.22%) |
Aug 05, 2021 | 5.788 | 5.886 | 5.645 | 5.660 | 879,599 | -0.04(-0.69%) |
Aug 04, 2021 | 5.768 | 5.808 | 5.601 | 5.699 | 1,200,717 | -0.18(-3.02%) |
Aug 03, 2021 | 5.788 | 5.877 | 5.690 | 5.877 | 1,312,909 | -0.10(-1.65%) |
Aug 02, 2021 | 6.024 | 6.108 | 5.926 | 5.975 | 1,011,406 | +0.02(+0.33%) |
Jul 30, 2021 | 6.162 | 6.305 | 5.901 | 5.955 | 1,404,024 | -0.18(-2.89%) |
Jul 29, 2021 | 6.349 | 6.359 | 6.132 | 6.132 | 946,623 | -0.44(-6.74%) |
Jul 28, 2021 | 6.585 | 6.630 | 6.467 | 6.575 | 602,932 | +0.04(+0.60%) |
Jul 27, 2021 | 6.497 | 6.585 | 6.487 | 6.536 | 496,545 | -0.06(-0.90%) |
Jul 26, 2021 | 6.507 | 6.654 | 6.497 | 6.595 | 535,100 | +0.18(+2.76%) |
Jul 23, 2021 | 6.644 | 6.664 | 6.403 | 6.418 | 785,490 | -0.23(-3.41%) |
Jul 22, 2021 | 6.812 | 6.812 | 6.634 | 6.644 | 394,076 | -0.24(-3.43%) |
Jul 21, 2021 | 6.743 | 6.940 | 6.669 | 6.881 | 810,416 | +0.14(+2.04%) |
Jul 20, 2021 | 6.684 | 6.841 | 6.664 | 6.743 | 390,119 | -0.03(-0.44%) |
Jul 19, 2021 | 6.723 | 6.802 | 6.654 | 6.772 | 513,317 | -0.16(-2.27%) |
Jul 16, 2021 | 6.969 | 6.999 | 6.900 | 6.930 | 698,341 | +0.09(+1.29%) |
Jul 15, 2021 | 7.048 | 7.068 | 6.812 | 6.841 | 790,193 | -0.27(-3.74%) |
Jul 14, 2021 | 7.136 | 7.156 | 7.058 | 7.107 | 385,256 | +0.11(+1.55%) |
Jul 13, 2021 | 7.038 | 7.058 | 6.979 | 6.999 | 445,967 | -0.08(-1.11%) |
Jul 12, 2021 | 7.087 | 7.097 | 6.949 | 7.077 | 623,372 | +0.01(+0.14%) |
Jul 09, 2021 | 7.058 | 7.087 | 6.969 | 7.068 | 191,376 | +0.10(+1.41%) |
Jul 08, 2021 | 6.949 | 7.077 | 6.876 | 6.969 | 649,262 | -0.12(-1.67%) |
Jul 07, 2021 | 7.146 | 7.146 | 6.903 | 7.087 | 847,382 | -0.05(-0.69%) |
Jul 06, 2021 | 7.383 | 7.383 | 7.117 | 7.136 | 904,635 | -0.51(-6.69%) |
Jul 02, 2021 | 7.629 | 7.658 | 7.491 | 7.648 | 331,834 | +0.15(+1.97%) |