Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.540 | 4.540 | 4.120 | 4.310 | 933,558 | -0.19(-4.22%) |
Sep 29, 2021 | 4.870 | 5.040 | 4.220 | 4.500 | 11,216,412 | +0.32(+7.66%) |
Sep 28, 2021 | 4.300 | 4.372 | 4.101 | 4.180 | 3,835,205 | -0.15(-3.46%) |
Sep 27, 2021 | 4.270 | 4.480 | 4.260 | 4.330 | 163,880 | +0.01(+0.23%) |
Sep 24, 2021 | 4.280 | 4.450 | 4.250 | 4.320 | 149,438 | -0.05(-1.14%) |
Sep 23, 2021 | 4.350 | 4.380 | 4.210 | 4.370 | 133,832 | +0.03(+0.69%) |
Sep 22, 2021 | 4.260 | 4.362 | 4.227 | 4.340 | 119,786 | +0.16(+3.83%) |
Sep 21, 2021 | 4.280 | 4.400 | 4.070 | 4.180 | 217,784 | -0.04(-0.95%) |
Sep 20, 2021 | 4.540 | 4.571 | 4.180 | 4.220 | 249,494 | -0.47(-10.02%) |
Sep 17, 2021 | 4.450 | 4.690 | 4.450 | 4.690 | 151,081 | +0.16(+3.53%) |
Sep 16, 2021 | 4.390 | 4.590 | 4.310 | 4.530 | 95,456 | +0.16(+3.66%) |
Sep 15, 2021 | 4.450 | 4.640 | 4.360 | 4.370 | 210,900 | +0.05(+1.16%) |
Sep 14, 2021 | 4.810 | 4.850 | 4.250 | 4.320 | 451,429 | -0.49(-10.19%) |
Sep 13, 2021 | 4.790 | 4.990 | 4.700 | 4.810 | 117,051 | +0.01(+0.21%) |
Sep 10, 2021 | 4.700 | 4.870 | 4.600 | 4.800 | 211,434 | +0.09(+1.91%) |
Sep 09, 2021 | 4.710 | 4.950 | 4.700 | 4.710 | 262,741 | +0.02(+0.43%) |
Sep 08, 2021 | 5.210 | 5.279 | 4.690 | 4.690 | 923,630 | -0.57(-10.84%) |
Sep 07, 2021 | 5.650 | 5.680 | 5.250 | 5.260 | 352,998 | -0.37(-6.57%) |
Sep 03, 2021 | 5.750 | 5.900 | 5.510 | 5.630 | 352,856 | -0.19(-3.26%) |
Sep 02, 2021 | 5.650 | 5.875 | 5.650 | 5.820 | 228,391 | +0.18(+3.19%) |
Sep 01, 2021 | 6.220 | 6.260 | 5.545 | 5.640 | 1,016,577 | -0.45(-7.39%) |
Aug 31, 2021 | 5.690 | 6.900 | 5.610 | 6.090 | 1,948,474 | +0.45(+7.98%) |
Aug 30, 2021 | 5.880 | 6.040 | 5.525 | 5.640 | 680,643 | -0.13(-2.25%) |
Aug 27, 2021 | 5.540 | 5.850 | 5.450 | 5.770 | 486,263 | +0.19(+3.41%) |
Aug 26, 2021 | 5.830 | 6.100 | 5.550 | 5.580 | 642,807 | -0.41(-6.84%) |
Aug 25, 2021 | 5.870 | 6.140 | 5.662 | 5.990 | 952,422 | +0.00(+0.00%) |
Aug 24, 2021 | 5.620 | 6.040 | 5.100 | 5.990 | 2,241,599 | +0.40(+7.16%) |
Aug 23, 2021 | 5.320 | 5.920 | 5.110 | 5.590 | 4,200,626 | -0.12(-2.10%) |
Aug 20, 2021 | 7.430 | 7.500 | 5.320 | 5.710 | 103,636,720 | +1.41(+32.79%) |
Aug 19, 2021 | 4.000 | 5.140 | 3.811 | 4.300 | 21,736,046 | +0.27(+6.70%) |
Aug 18, 2021 | 3.750 | 4.440 | 3.740 | 4.030 | 765,490 | +0.27(+7.18%) |
Aug 17, 2021 | 4.060 | 4.100 | 3.740 | 3.760 | 200,587 | -0.30(-7.39%) |
Aug 16, 2021 | 4.050 | 4.150 | 3.910 | 4.060 | 153,699 | +0.03(+0.74%) |
Aug 13, 2021 | 4.020 | 4.170 | 3.970 | 4.030 | 125,246 | -0.05(-1.23%) |
Aug 12, 2021 | 4.300 | 4.310 | 3.810 | 4.080 | 444,617 | -0.17(-3.89%) |
Aug 11, 2021 | 4.150 | 4.360 | 4.120 | 4.245 | 478,922 | +0.13(+3.28%) |
Aug 10, 2021 | 4.540 | 4.740 | 4.000 | 4.110 | 831,743 | -0.43(-9.47%) |
Aug 09, 2021 | 4.700 | 4.780 | 4.374 | 4.540 | 384,845 | -0.18(-3.81%) |
Aug 06, 2021 | 4.270 | 4.800 | 4.230 | 4.720 | 576,784 | +0.35(+8.01%) |
Aug 05, 2021 | 4.280 | 4.372 | 4.164 | 4.370 | 117,659 | +0.15(+3.55%) |
Aug 04, 2021 | 4.360 | 4.420 | 4.150 | 4.220 | 180,731 | -0.11(-2.54%) |
Aug 03, 2021 | 4.390 | 4.490 | 4.160 | 4.330 | 220,352 | -0.05(-1.14%) |
Aug 02, 2021 | 4.450 | 4.640 | 4.360 | 4.380 | 339,885 | +0.01(+0.23%) |
Jul 30, 2021 | 4.500 | 4.627 | 4.350 | 4.370 | 253,307 | -0.27(-5.82%) |
Jul 29, 2021 | 4.970 | 5.150 | 4.561 | 4.640 | 2,612,624 | -0.45(-8.84%) |
Jul 28, 2021 | 4.400 | 5.600 | 4.330 | 5.090 | 7,729,386 | +0.73(+16.74%) |
Jul 27, 2021 | 4.140 | 4.394 | 3.950 | 4.360 | 305,521 | +0.20(+4.81%) |
Jul 26, 2021 | 4.190 | 4.200 | 4.080 | 4.160 | 76,250 | -0.04(-0.95%) |
Jul 23, 2021 | 4.420 | 4.452 | 4.100 | 4.200 | 382,441 | -0.41(-8.89%) |
Jul 22, 2021 | 4.780 | 4.970 | 4.250 | 4.610 | 817,735 | +0.27(+6.22%) |
Jul 21, 2021 | 4.200 | 4.440 | 4.190 | 4.340 | 74,698 | +0.13(+3.09%) |
Jul 20, 2021 | 4.270 | 4.360 | 4.120 | 4.210 | 116,864 | -0.09(-2.09%) |
Jul 19, 2021 | 4.100 | 4.430 | 4.020 | 4.300 | 310,885 | +0.12(+2.87%) |
Jul 16, 2021 | 4.075 | 4.290 | 4.075 | 4.180 | 72,915 | +0.03(+0.72%) |
Jul 15, 2021 | 4.080 | 4.190 | 3.940 | 4.150 | 97,871 | +0.04(+0.97%) |
Jul 14, 2021 | 4.280 | 4.430 | 4.100 | 4.110 | 116,813 | -0.17(-3.97%) |
Jul 13, 2021 | 4.630 | 4.668 | 4.200 | 4.280 | 209,756 | -0.40(-8.55%) |
Jul 12, 2021 | 4.690 | 4.750 | 4.500 | 4.680 | 38,517 | -0.03(-0.64%) |
Jul 09, 2021 | 4.650 | 4.780 | 4.520 | 4.710 | 140,277 | +0.14(+3.06%) |
Jul 08, 2021 | 4.290 | 5.010 | 4.240 | 4.570 | 613,242 | +0.03(+0.66%) |
Jul 07, 2021 | 4.780 | 4.870 | 4.300 | 4.540 | 357,967 | -0.24(-5.02%) |
Jul 06, 2021 | 4.720 | 5.480 | 4.570 | 4.780 | 995,992 | +0.03(+0.63%) |
Jul 02, 2021 | 4.810 | 4.850 | 4.610 | 4.750 | 133,575 | -0.07(-1.45%) |