Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.248 | 5.252 | 5.129 | 5.137 | 427,494 | -0.09(-1.81%) |
Sep 29, 2021 | 5.200 | 5.248 | 5.193 | 5.232 | 236,124 | +0.06(+1.22%) |
Sep 28, 2021 | 5.177 | 5.264 | 5.129 | 5.169 | 393,831 | -0.03(-0.61%) |
Sep 27, 2021 | 5.153 | 5.240 | 5.149 | 5.200 | 279,491 | +0.05(+0.92%) |
Sep 24, 2021 | 5.106 | 5.185 | 5.090 | 5.153 | 422,134 | +0.05(+0.93%) |
Sep 23, 2021 | 5.066 | 5.145 | 5.027 | 5.106 | 229,724 | +0.04(+0.78%) |
Sep 22, 2021 | 4.995 | 5.090 | 4.991 | 5.066 | 272,728 | +0.10(+2.07%) |
Sep 21, 2021 | 4.979 | 5.066 | 4.944 | 4.963 | 320,893 | -0.02(-0.32%) |
Sep 20, 2021 | 4.987 | 4.995 | 4.912 | 4.979 | 414,865 | -0.06(-1.25%) |
Sep 17, 2021 | 5.090 | 5.169 | 5.042 | 5.042 | 481,008 | -0.04(-0.78%) |
Sep 16, 2021 | 5.137 | 5.193 | 5.074 | 5.082 | 202,276 | -0.07(-1.38%) |
Sep 15, 2021 | 5.099 | 5.172 | 5.044 | 5.153 | 398,216 | +0.05(+1.07%) |
Sep 14, 2021 | 5.099 | 5.130 | 5.068 | 5.099 | 483,921 | +0.02(+0.31%) |
Sep 13, 2021 | 5.075 | 5.091 | 5.029 | 5.083 | 374,837 | +0.05(+1.08%) |
Sep 10, 2021 | 5.052 | 5.099 | 5.021 | 5.029 | 213,494 | +0.02(+0.47%) |
Sep 09, 2021 | 5.013 | 5.044 | 4.975 | 5.006 | 283,699 | -0.01(-0.15%) |
Sep 08, 2021 | 5.037 | 5.075 | 4.990 | 5.013 | 222,108 | +0.00(+0.00%) |
Sep 07, 2021 | 5.068 | 5.075 | 4.982 | 5.013 | 257,290 | -0.08(-1.52%) |
Sep 03, 2021 | 5.083 | 5.099 | 5.046 | 5.091 | 167,730 | +0.05(+1.08%) |
Sep 02, 2021 | 5.044 | 5.083 | 5.017 | 5.037 | 176,659 | +0.01(+0.15%) |
Sep 01, 2021 | 5.044 | 5.106 | 5.021 | 5.029 | 425,042 | -0.01(-0.15%) |
Aug 31, 2021 | 5.013 | 5.138 | 5.013 | 5.037 | 285,238 | -0.01(-0.15%) |
Aug 30, 2021 | 5.083 | 5.083 | 4.973 | 5.044 | 286,097 | -0.05(-0.91%) |
Aug 27, 2021 | 5.075 | 5.176 | 5.052 | 5.091 | 229,821 | +0.01(+0.15%) |
Aug 26, 2021 | 5.091 | 5.091 | 4.982 | 5.083 | 268,608 | +0.00(+0.00%) |
Aug 25, 2021 | 4.982 | 5.138 | 4.975 | 5.083 | 274,989 | +0.10(+2.02%) |
Aug 24, 2021 | 4.998 | 5.037 | 4.975 | 4.982 | 273,301 | -0.01(-0.16%) |
Aug 23, 2021 | 5.037 | 5.083 | 4.951 | 4.990 | 237,736 | -0.03(-0.62%) |
Aug 20, 2021 | 4.920 | 5.041 | 4.850 | 5.021 | 254,194 | +0.08(+1.57%) |
Aug 19, 2021 | 5.052 | 5.060 | 4.920 | 4.944 | 338,601 | -0.12(-2.45%) |
Aug 18, 2021 | 5.106 | 5.145 | 5.068 | 5.068 | 257,921 | -0.07(-1.36%) |
Aug 17, 2021 | 5.184 | 5.231 | 5.114 | 5.138 | 227,318 | -0.06(-1.19%) |
Aug 16, 2021 | 5.223 | 5.316 | 5.200 | 5.200 | 355,622 | -0.03(-0.59%) |
Aug 13, 2021 | 5.207 | 5.242 | 5.176 | 5.231 | 169,579 | +0.00(+0.00%) |
Aug 12, 2021 | 5.215 | 5.254 | 5.169 | 5.231 | 263,467 | -0.01(-0.15%) |
Aug 11, 2021 | 5.285 | 5.308 | 5.207 | 5.238 | 364,847 | -0.05(-0.88%) |
Aug 10, 2021 | 5.269 | 5.339 | 5.269 | 5.285 | 138,405 | -0.01(-0.15%) |
Aug 09, 2021 | 5.355 | 5.363 | 5.242 | 5.293 | 262,355 | -0.05(-0.87%) |
Aug 06, 2021 | 5.293 | 5.378 | 5.254 | 5.339 | 490,201 | +0.09(+1.62%) |
Aug 05, 2021 | 4.990 | 5.347 | 4.990 | 5.254 | 739,596 | +0.29(+5.78%) |
Aug 04, 2021 | 4.975 | 5.052 | 4.936 | 4.967 | 442,420 | -0.05(-1.08%) |
Aug 03, 2021 | 5.013 | 5.037 | 4.932 | 5.021 | 327,651 | +0.00(+0.00%) |
Aug 02, 2021 | 4.982 | 5.052 | 4.959 | 5.021 | 629,549 | +0.06(+1.25%) |
Jul 30, 2021 | 4.967 | 5.013 | 4.928 | 4.959 | 325,916 | -0.01(-0.16%) |
Jul 29, 2021 | 5.130 | 5.130 | 4.959 | 4.967 | 256,667 | -0.05(-0.93%) |
Jul 28, 2021 | 4.990 | 5.037 | 4.959 | 5.013 | 130,333 | +0.02(+0.47%) |
Jul 27, 2021 | 4.975 | 5.013 | 4.940 | 4.990 | 251,147 | -0.03(-0.62%) |
Jul 26, 2021 | 4.951 | 5.044 | 4.936 | 5.021 | 258,298 | +0.06(+1.25%) |
Jul 23, 2021 | 5.037 | 5.083 | 4.959 | 4.959 | 311,569 | -0.04(-0.78%) |
Jul 22, 2021 | 5.145 | 5.145 | 4.967 | 4.998 | 600,655 | -0.14(-2.72%) |
Jul 21, 2021 | 5.130 | 5.192 | 5.099 | 5.138 | 174,438 | +0.04(+0.76%) |
Jul 20, 2021 | 5.068 | 5.130 | 5.021 | 5.099 | 263,910 | +0.09(+1.86%) |
Jul 19, 2021 | 5.114 | 5.145 | 4.936 | 5.006 | 546,435 | -0.14(-2.71%) |
Jul 16, 2021 | 5.231 | 5.231 | 5.130 | 5.145 | 298,626 | -0.07(-1.34%) |
Jul 15, 2021 | 5.207 | 5.254 | 5.200 | 5.215 | 233,986 | -0.04(-0.74%) |
Jul 14, 2021 | 5.293 | 5.316 | 5.238 | 5.254 | 175,596 | -0.02(-0.29%) |
Jul 13, 2021 | 5.269 | 5.316 | 5.231 | 5.269 | 217,562 | -0.02(-0.44%) |
Jul 12, 2021 | 5.223 | 5.301 | 5.215 | 5.293 | 134,182 | +0.05(+0.89%) |
Jul 09, 2021 | 5.238 | 5.301 | 5.215 | 5.246 | 412,790 | +0.02(+0.45%) |
Jul 08, 2021 | 5.200 | 5.277 | 5.106 | 5.223 | 414,907 | -0.02(-0.44%) |
Jul 07, 2021 | 5.316 | 5.339 | 5.215 | 5.246 | 282,607 | -0.09(-1.60%) |
Jul 06, 2021 | 5.324 | 5.339 | 5.246 | 5.332 | 206,124 | +0.00(+0.00%) |
Jul 02, 2021 | 5.277 | 5.339 | 5.215 | 5.332 | 326,546 | +0.07(+1.33%) |