Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.517 | 4.598 | 4.290 | 4.475 | 11,464 | -0.07(-1.43%) |
Sep 29, 2021 | 4.370 | 4.579 | 4.200 | 4.540 | 17,694 | -0.04(-0.87%) |
Sep 28, 2021 | 4.820 | 5.130 | 4.340 | 4.580 | 54,961 | -0.04(-0.87%) |
Sep 27, 2021 | 4.580 | 4.620 | 4.340 | 4.620 | 13,758 | +0.38(+8.96%) |
Sep 24, 2021 | 4.300 | 4.400 | 4.200 | 4.240 | 7,543 | -0.19(-4.29%) |
Sep 23, 2021 | 4.580 | 4.580 | 4.370 | 4.430 | 3,984 | -0.04(-0.99%) |
Sep 22, 2021 | 4.330 | 4.480 | 4.250 | 4.474 | 4,067 | +0.15(+3.57%) |
Sep 21, 2021 | 4.390 | 4.421 | 4.135 | 4.320 | 11,193 | -0.23(-4.99%) |
Sep 20, 2021 | 4.750 | 4.750 | 4.040 | 4.547 | 16,350 | -0.22(-4.67%) |
Sep 17, 2021 | 4.800 | 4.800 | 4.670 | 4.770 | 4,725 | -0.04(-0.85%) |
Sep 16, 2021 | 4.925 | 5.070 | 4.740 | 4.811 | 5,713 | -0.20(-4.07%) |
Sep 15, 2021 | 5.060 | 5.157 | 4.950 | 5.015 | 22,288 | +0.17(+3.40%) |
Sep 14, 2021 | 4.850 | 4.850 | 4.850 | 4.850 | 502 | -0.02(-0.41%) |
Sep 13, 2021 | 4.900 | 4.940 | 4.780 | 4.870 | 6,319 | -0.08(-1.65%) |
Sep 10, 2021 | 4.912 | 4.952 | 4.900 | 4.952 | 1,006 | -0.00(-0.04%) |
Sep 09, 2021 | 4.875 | 4.992 | 4.795 | 4.954 | 4,594 | +0.08(+1.72%) |
Sep 08, 2021 | 4.930 | 4.930 | 4.850 | 4.870 | 630 | -0.09(-1.81%) |
Sep 07, 2021 | 5.100 | 5.100 | 4.940 | 4.960 | 2,186 | +0.07(+1.43%) |
Sep 03, 2021 | 4.940 | 4.940 | 4.779 | 4.890 | 3,792 | -0.05(-1.02%) |
Sep 02, 2021 | 4.940 | 4.940 | 4.900 | 4.940 | 1,128 | -0.02(-0.40%) |
Sep 01, 2021 | 4.940 | 5.000 | 4.778 | 4.960 | 6,786 | -0.05(-1.00%) |
Aug 31, 2021 | 4.900 | 5.143 | 4.702 | 5.010 | 2,253 | +0.02(+0.40%) |
Aug 30, 2021 | 4.930 | 4.990 | 4.930 | 4.990 | 3,337 | -0.01(-0.20%) |
Aug 27, 2021 | 4.822 | 5.035 | 4.822 | 5.000 | 8,101 | -0.19(-3.63%) |
Aug 26, 2021 | 5.000 | 5.189 | 5.000 | 5.189 | 1,237 | +0.03(+0.55%) |
Aug 25, 2021 | 5.184 | 5.184 | 5.013 | 5.160 | 7,338 | +0.11(+2.18%) |
Aug 24, 2021 | 5.064 | 5.064 | 5.050 | 5.050 | 2,468 | -0.04(-0.79%) |
Aug 23, 2021 | 4.970 | 5.350 | 4.733 | 5.090 | 9,979 | +0.23(+4.65%) |
Aug 20, 2021 | 5.155 | 5.155 | 4.670 | 4.864 | 11,523 | -0.16(-3.09%) |
Aug 19, 2021 | 5.323 | 5.323 | 4.878 | 5.019 | 4,216 | +0.09(+1.81%) |
Aug 18, 2021 | 4.900 | 5.140 | 4.900 | 4.930 | 848 | +0.03(+0.61%) |
Aug 17, 2021 | 4.900 | 5.100 | 4.900 | 4.900 | 1,626 | +0.10(+2.08%) |
Aug 16, 2021 | 5.000 | 5.050 | 4.780 | 4.800 | 5,222 | -0.18(-3.61%) |
Aug 13, 2021 | 4.962 | 5.144 | 4.962 | 4.980 | 1,257 | -0.03(-0.60%) |
Aug 12, 2021 | 5.000 | 5.150 | 5.000 | 5.010 | 3,798 | -0.07(-1.34%) |
Aug 11, 2021 | 5.054 | 5.350 | 5.050 | 5.078 | 18,372 | -0.00(-0.04%) |
Aug 10, 2021 | 5.150 | 5.150 | 5.010 | 5.080 | 4,338 | -0.06(-1.17%) |
Aug 09, 2021 | 5.100 | 5.350 | 5.100 | 5.140 | 14,019 | +0.04(+0.78%) |
Aug 06, 2021 | 5.310 | 5.650 | 5.070 | 5.100 | 11,111 | -0.24(-4.49%) |
Aug 05, 2021 | 5.480 | 5.667 | 5.054 | 5.340 | 15,191 | -0.26(-4.64%) |
Aug 04, 2021 | 5.750 | 6.400 | 5.179 | 5.600 | 152,581 | -0.15(-2.61%) |
Aug 03, 2021 | 5.000 | 5.750 | 4.990 | 5.750 | 19,065 | +0.75(+15.00%) |
Aug 02, 2021 | 4.960 | 5.100 | 4.880 | 5.000 | 10,338 | -0.15(-2.91%) |
Jul 30, 2021 | 4.800 | 5.150 | 4.720 | 5.150 | 8,573 | +0.08(+1.58%) |
Jul 29, 2021 | 4.960 | 5.230 | 4.900 | 5.070 | 3,898 | +0.17(+3.47%) |
Jul 28, 2021 | 5.195 | 5.195 | 4.900 | 4.900 | 4,796 | -0.08(-1.61%) |
Jul 27, 2021 | 4.904 | 5.270 | 4.904 | 4.980 | 4,136 | -0.33(-6.21%) |
Jul 26, 2021 | 5.000 | 5.354 | 5.000 | 5.310 | 2,736 | +0.00(+0.00%) |
Jul 23, 2021 | 5.360 | 5.400 | 5.310 | 5.310 | 1,381 | -0.09(-1.67%) |
Jul 22, 2021 | 5.400 | 5.410 | 5.250 | 5.400 | 4,420 | +0.00(+0.00%) |
Jul 21, 2021 | 5.280 | 5.920 | 5.160 | 5.400 | 15,289 | +0.12(+2.27%) |
Jul 20, 2021 | 5.400 | 5.740 | 5.060 | 5.280 | 38,232 | +0.13(+2.52%) |
Jul 19, 2021 | 5.300 | 5.590 | 4.910 | 5.150 | 9,538 | -0.21(-3.92%) |
Jul 16, 2021 | 5.360 | 5.360 | 5.360 | 5.360 | 763 | -0.17(-3.07%) |
Jul 15, 2021 | 5.683 | 5.948 | 5.388 | 5.530 | 7,180 | -0.32(-5.47%) |
Jul 14, 2021 | 5.680 | 6.290 | 5.410 | 5.850 | 48,578 | +0.14(+2.45%) |
Jul 13, 2021 | 5.230 | 5.980 | 5.230 | 5.710 | 2,498 | +0.08(+1.42%) |
Jul 12, 2021 | 5.620 | 5.910 | 5.550 | 5.630 | 23,503 | -0.10(-1.77%) |
Jul 09, 2021 | 5.400 | 6.000 | 5.320 | 5.731 | 67,671 | +0.38(+7.13%) |
Jul 08, 2021 | 5.300 | 5.520 | 5.150 | 5.350 | 17,108 | -0.01(-0.25%) |
Jul 07, 2021 | 5.800 | 5.990 | 5.250 | 5.364 | 24,134 | -0.38(-6.56%) |
Jul 06, 2021 | 5.920 | 6.250 | 5.621 | 5.740 | 20,233 | -0.16(-2.71%) |
Jul 02, 2021 | 6.100 | 6.440 | 5.750 | 5.900 | 74,351 | -0.30(-4.84%) |