Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.383 | 4.444 | 4.297 | 4.383 | 184,809 | +0.01(+0.20%) |
Sep 29, 2021 | 4.470 | 4.501 | 4.314 | 4.375 | 280,564 | -0.06(-1.37%) |
Sep 28, 2021 | 4.531 | 4.600 | 4.340 | 4.436 | 374,129 | -0.06(-1.35%) |
Sep 27, 2021 | 4.392 | 4.540 | 4.392 | 4.496 | 361,055 | +0.07(+1.57%) |
Sep 24, 2021 | 4.253 | 4.488 | 4.236 | 4.427 | 425,035 | +0.14(+3.24%) |
Sep 23, 2021 | 4.305 | 4.314 | 4.218 | 4.288 | 447,242 | +0.07(+1.65%) |
Sep 22, 2021 | 4.132 | 4.288 | 3.993 | 4.218 | 586,475 | +0.19(+4.74%) |
Sep 21, 2021 | 4.383 | 4.383 | 3.915 | 4.028 | 1,448,826 | -0.18(-4.33%) |
Sep 20, 2021 | 4.531 | 4.531 | 4.080 | 4.210 | 1,545,294 | -0.60(-12.45%) |
Sep 17, 2021 | 5.165 | 5.208 | 4.783 | 4.809 | 1,492,829 | -0.27(-5.30%) |
Sep 16, 2021 | 4.861 | 5.121 | 4.861 | 5.078 | 653,506 | +0.25(+5.22%) |
Sep 15, 2021 | 4.800 | 4.958 | 4.690 | 4.826 | 573,473 | +0.05(+1.09%) |
Sep 14, 2021 | 4.896 | 4.896 | 4.687 | 4.774 | 373,947 | -0.09(-1.79%) |
Sep 13, 2021 | 4.713 | 4.939 | 4.644 | 4.861 | 613,512 | +0.19(+4.09%) |
Sep 10, 2021 | 4.731 | 4.861 | 4.592 | 4.670 | 527,544 | +0.00(+0.00%) |
Sep 09, 2021 | 4.583 | 4.843 | 4.462 | 4.670 | 653,509 | +0.08(+1.70%) |
Sep 08, 2021 | 5.043 | 5.382 | 4.436 | 4.592 | 1,727,264 | -0.35(-7.03%) |
Sep 07, 2021 | 4.635 | 5.090 | 4.540 | 4.939 | 2,743,926 | +0.36(+7.77%) |
Sep 03, 2021 | 4.383 | 4.600 | 4.375 | 4.583 | 431,823 | +0.18(+4.14%) |
Sep 02, 2021 | 4.444 | 4.505 | 4.323 | 4.401 | 840,442 | -0.01(-0.20%) |
Sep 01, 2021 | 4.262 | 4.496 | 4.184 | 4.409 | 1,083,498 | +0.16(+3.67%) |
Aug 31, 2021 | 4.192 | 4.262 | 4.145 | 4.253 | 362,113 | +0.07(+1.77%) |
Aug 30, 2021 | 4.223 | 4.257 | 4.119 | 4.179 | 542,209 | +0.00(+0.00%) |
Aug 27, 2021 | 4.171 | 4.283 | 4.136 | 4.179 | 686,536 | +0.03(+0.62%) |
Aug 26, 2021 | 4.162 | 4.162 | 4.007 | 4.154 | 221,457 | +0.02(+0.42%) |
Aug 25, 2021 | 4.145 | 4.179 | 4.085 | 4.136 | 244,468 | -0.01(-0.21%) |
Aug 24, 2021 | 4.136 | 4.192 | 4.050 | 4.145 | 1,633,077 | +0.01(+0.21%) |
Aug 23, 2021 | 4.240 | 4.256 | 4.098 | 4.136 | 246,268 | -0.07(-1.64%) |
Aug 20, 2021 | 4.145 | 4.214 | 4.111 | 4.205 | 223,651 | +0.06(+1.46%) |
Aug 19, 2021 | 4.093 | 4.145 | 3.998 | 4.145 | 164,679 | -0.01(-0.21%) |
Aug 18, 2021 | 4.111 | 4.240 | 4.102 | 4.154 | 149,568 | -0.01(-0.21%) |
Aug 17, 2021 | 4.162 | 4.188 | 4.059 | 4.162 | 127,186 | -0.03(-0.82%) |
Aug 16, 2021 | 3.990 | 4.257 | 3.895 | 4.197 | 411,780 | +0.15(+3.62%) |
Aug 13, 2021 | 4.231 | 4.261 | 3.990 | 4.050 | 445,573 | -0.22(-5.05%) |
Aug 12, 2021 | 4.257 | 4.283 | 4.214 | 4.266 | 179,543 | -0.02(-0.40%) |
Aug 11, 2021 | 4.283 | 4.352 | 4.205 | 4.283 | 608,978 | +0.00(+0.00%) |
Aug 10, 2021 | 4.240 | 4.300 | 4.197 | 4.283 | 433,912 | +0.03(+0.61%) |
Aug 09, 2021 | 4.257 | 4.257 | 4.076 | 4.257 | 241,829 | +0.02(+0.41%) |
Aug 06, 2021 | 4.274 | 4.274 | 4.188 | 4.240 | 118,028 | +0.00(+0.00%) |
Aug 05, 2021 | 4.171 | 4.309 | 4.154 | 4.240 | 203,616 | +0.09(+2.29%) |
Aug 04, 2021 | 4.171 | 4.240 | 4.128 | 4.145 | 86,968 | -0.09(-2.04%) |
Aug 03, 2021 | 4.274 | 4.274 | 4.059 | 4.231 | 187,235 | +0.09(+2.29%) |
Aug 02, 2021 | 4.102 | 4.257 | 4.067 | 4.136 | 177,122 | +0.08(+1.91%) |
Jul 30, 2021 | 4.188 | 4.205 | 4.033 | 4.059 | 186,316 | -0.15(-3.48%) |
Jul 29, 2021 | 4.067 | 4.231 | 4.046 | 4.205 | 104,104 | +0.17(+4.27%) |
Jul 28, 2021 | 4.050 | 4.110 | 3.981 | 4.033 | 91,286 | -0.01(-0.21%) |
Jul 27, 2021 | 4.223 | 4.231 | 4.007 | 4.042 | 276,843 | -0.16(-3.70%) |
Jul 26, 2021 | 4.154 | 4.205 | 4.102 | 4.197 | 312,808 | +0.09(+2.31%) |
Jul 23, 2021 | 4.033 | 4.145 | 3.930 | 4.102 | 287,589 | +0.10(+2.59%) |
Jul 22, 2021 | 4.024 | 4.024 | 3.930 | 3.998 | 201,531 | +0.02(+0.43%) |
Jul 21, 2021 | 3.852 | 4.007 | 3.852 | 3.981 | 227,912 | +0.19(+5.00%) |
Jul 20, 2021 | 3.705 | 3.852 | 3.671 | 3.792 | 370,963 | +0.13(+3.53%) |
Jul 19, 2021 | 3.619 | 3.736 | 3.516 | 3.662 | 476,803 | +0.00(+0.00%) |
Jul 16, 2021 | 3.938 | 3.938 | 3.654 | 3.662 | 617,502 | -0.24(-6.18%) |
Jul 15, 2021 | 3.826 | 3.947 | 3.826 | 3.904 | 233,935 | +0.10(+2.72%) |
Jul 14, 2021 | 3.895 | 3.973 | 3.774 | 3.800 | 407,417 | -0.10(-2.65%) |
Jul 13, 2021 | 4.067 | 4.067 | 3.835 | 3.904 | 339,451 | -0.14(-3.41%) |
Jul 12, 2021 | 3.938 | 4.076 | 3.904 | 4.042 | 353,413 | +0.05(+1.30%) |
Jul 09, 2021 | 3.843 | 4.042 | 3.843 | 3.990 | 287,020 | +0.12(+3.12%) |
Jul 08, 2021 | 3.878 | 3.964 | 3.843 | 3.869 | 288,905 | -0.20(-4.87%) |
Jul 07, 2021 | 3.964 | 4.128 | 3.757 | 4.067 | 575,074 | +0.11(+2.83%) |
Jul 06, 2021 | 4.162 | 4.214 | 3.835 | 3.955 | 703,187 | -0.22(-5.17%) |
Jul 02, 2021 | 4.188 | 4.214 | 4.102 | 4.171 | 182,007 | -0.02(-0.41%) |