Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.523 | 4.538 | 4.344 | 4.414 | 19,713 | -0.10(-2.24%) |
Sep 29, 2021 | 4.344 | 4.515 | 4.282 | 4.515 | 28,691 | +0.17(+3.98%) |
Sep 28, 2021 | 4.429 | 4.429 | 4.204 | 4.342 | 12,662 | -0.01(-0.22%) |
Sep 27, 2021 | 4.087 | 4.437 | 4.041 | 4.352 | 55,859 | +0.23(+5.66%) |
Sep 24, 2021 | 4.220 | 4.289 | 4.080 | 4.118 | 52,204 | -0.14(-3.28%) |
Sep 23, 2021 | 4.352 | 4.585 | 4.258 | 4.258 | 28,226 | -0.11(-2.56%) |
Sep 22, 2021 | 4.375 | 4.515 | 4.370 | 4.370 | 15,831 | -0.01(-0.28%) |
Sep 21, 2021 | 4.701 | 4.701 | 4.352 | 4.383 | 19,258 | -0.34(-7.24%) |
Sep 20, 2021 | 4.779 | 4.779 | 4.718 | 4.725 | 3,497 | -0.04(-0.82%) |
Sep 17, 2021 | 4.973 | 4.973 | 4.763 | 4.763 | 2,125 | -0.07(-1.42%) |
Sep 15, 2021 | 4.832 | 4.832 | 4.832 | 284 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.787 | 4.888 | 4.787 | 4.857 | 17,136 | +0.04(+0.81%) |
Sep 13, 2021 | 4.923 | 4.939 | 4.701 | 4.818 | 8,158 | -0.10(-2.05%) |
Sep 10, 2021 | 4.934 | 4.934 | 4.864 | 4.919 | 1,294 | +0.10(+2.10%) |
Sep 09, 2021 | 4.818 | 4.828 | 4.810 | 4.818 | 10,134 | -0.04(-0.80%) |
Sep 08, 2021 | 4.779 | 4.958 | 4.779 | 4.857 | 12,248 | +0.07(+1.46%) |
Sep 07, 2021 | 4.779 | 4.818 | 4.779 | 4.787 | 3,756 | -0.02(-0.32%) |
Sep 03, 2021 | 4.518 | 4.802 | 4.385 | 4.802 | 15,461 | +0.34(+7.67%) |
Sep 02, 2021 | 4.468 | 4.639 | 4.339 | 4.460 | 92,726 | +0.05(+1.06%) |
Sep 01, 2021 | 4.414 | 4.468 | 4.332 | 4.414 | 45,335 | -0.02(-0.53%) |
Aug 31, 2021 | 4.437 | 4.462 | 4.437 | 4.437 | 1,551 | -0.03(-0.65%) |
Aug 30, 2021 | 4.453 | 4.546 | 4.445 | 4.466 | 16,568 | +0.04(+0.83%) |
Aug 27, 2021 | 4.429 | 4.429 | 4.387 | 4.429 | 15,882 | +0.04(+0.88%) |
Aug 26, 2021 | 4.383 | 4.520 | 4.375 | 4.390 | 2,509 | -0.01(-0.18%) |
Aug 25, 2021 | 4.453 | 4.546 | 4.284 | 4.398 | 26,150 | +0.00(+0.00%) |
Aug 24, 2021 | 4.523 | 4.538 | 4.251 | 4.398 | 17,096 | -0.02(-0.35%) |
Aug 23, 2021 | 4.274 | 4.414 | 4.235 | 4.414 | 8,743 | +0.18(+4.15%) |
Aug 20, 2021 | 4.305 | 4.390 | 4.235 | 4.238 | 4,446 | -0.02(-0.57%) |
Aug 19, 2021 | 4.344 | 4.344 | 4.235 | 4.262 | 2,972 | -0.03(-0.72%) |
Aug 18, 2021 | 4.313 | 4.359 | 4.293 | 4.293 | 6,484 | -0.02(-0.45%) |
Aug 17, 2021 | 4.406 | 4.403 | 4.313 | 4.313 | 855 | +0.02(+0.36%) |
Aug 16, 2021 | 4.422 | 4.422 | 4.270 | 4.297 | 3,975 | -0.12(-2.81%) |
Aug 13, 2021 | 4.445 | 4.507 | 4.422 | 4.422 | 4,190 | -0.14(-3.10%) |
Aug 12, 2021 | 4.585 | 4.585 | 4.429 | 4.563 | 3,336 | +0.26(+5.99%) |
Aug 11, 2021 | 4.313 | 4.406 | 4.305 | 4.305 | 21,682 | -0.04(-0.89%) |
Aug 10, 2021 | 4.220 | 4.344 | 4.207 | 4.344 | 3,031 | +0.18(+4.29%) |
Aug 09, 2021 | 4.398 | 4.538 | 4.157 | 4.165 | 18,484 | -0.43(-9.31%) |
Aug 06, 2021 | 4.740 | 4.740 | 4.468 | 4.593 | 7,810 | -0.11(-2.31%) |
Aug 05, 2021 | 4.584 | 4.712 | 4.584 | 4.701 | 2,941 | +0.07(+1.51%) |
Aug 04, 2021 | 4.577 | 4.740 | 4.561 | 4.631 | 23,001 | -0.02(-0.33%) |
Aug 03, 2021 | 4.655 | 4.732 | 4.624 | 4.647 | 35,896 | -0.06(-1.24%) |
Aug 02, 2021 | 4.624 | 4.732 | 4.624 | 4.705 | 17,797 | +0.09(+1.94%) |
Jul 30, 2021 | 4.701 | 4.754 | 4.439 | 4.616 | 12,608 | -0.05(-1.08%) |
Jul 29, 2021 | 4.542 | 4.771 | 4.542 | 4.666 | 17,770 | +0.08(+1.85%) |
Jul 28, 2021 | 4.582 | 4.589 | 4.477 | 4.582 | 20,307 | +0.11(+2.43%) |
Jul 27, 2021 | 4.737 | 4.737 | 4.403 | 4.473 | 35,198 | -0.23(-4.95%) |
Jul 26, 2021 | 4.659 | 4.737 | 4.659 | 4.706 | 2,028 | +0.05(+1.00%) |
Jul 23, 2021 | 4.690 | 4.807 | 4.659 | 4.659 | 7,420 | -0.14(-2.91%) |
Jul 22, 2021 | 4.784 | 4.892 | 4.768 | 4.799 | 25,896 | -0.02(-0.48%) |
Jul 21, 2021 | 4.799 | 4.892 | 4.733 | 4.822 | 36,044 | -0.05(-1.11%) |
Jul 20, 2021 | 4.797 | 5.001 | 4.784 | 4.877 | 11,185 | +0.06(+1.29%) |
Jul 19, 2021 | 4.939 | 5.001 | 4.652 | 4.815 | 32,915 | -0.19(-3.88%) |
Jul 16, 2021 | 5.358 | 5.362 | 4.947 | 5.009 | 8,090 | -0.09(-1.83%) |
Jul 15, 2021 | 5.249 | 5.369 | 4.993 | 5.102 | 35,084 | -0.19(-3.67%) |
Jul 14, 2021 | 5.133 | 5.684 | 5.125 | 5.296 | 148,986 | +0.12(+2.40%) |
Jul 13, 2021 | 5.110 | 5.281 | 5.024 | 5.172 | 54,823 | +0.14(+2.78%) |
Jul 12, 2021 | 4.877 | 5.156 | 4.877 | 5.032 | 8,251 | +0.14(+2.86%) |
Jul 09, 2021 | 4.729 | 5.809 | 4.706 | 4.892 | 205,398 | +0.19(+4.13%) |
Jul 08, 2021 | 4.690 | 4.916 | 4.659 | 4.698 | 108,705 | +0.01(+0.15%) |
Jul 07, 2021 | 4.768 | 4.947 | 4.690 | 4.691 | 17,590 | -0.13(-2.73%) |
Jul 06, 2021 | 5.001 | 5.001 | 4.815 | 4.823 | 18,535 | -0.05(-0.95%) |
Jul 02, 2021 | 4.916 | 5.071 | 4.827 | 4.869 | 20,592 | -0.12(-2.34%) |