Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.460 | 4.750 | 4.423 | 4.580 | 57,445 | +0.12(+2.69%) |
Sep 29, 2021 | 4.450 | 4.530 | 4.341 | 4.460 | 30,261 | +0.01(+0.22%) |
Sep 28, 2021 | 4.560 | 4.640 | 4.405 | 4.450 | 20,798 | -0.15(-3.26%) |
Sep 27, 2021 | 4.610 | 4.650 | 4.490 | 4.600 | 25,668 | -0.04(-0.86%) |
Sep 24, 2021 | 4.600 | 4.680 | 4.460 | 4.640 | 28,826 | +0.12(+2.65%) |
Sep 23, 2021 | 4.450 | 4.600 | 4.406 | 4.520 | 8,453 | -0.03(-0.66%) |
Sep 22, 2021 | 4.400 | 4.550 | 4.350 | 4.550 | 15,724 | +0.13(+2.94%) |
Sep 21, 2021 | 4.250 | 4.500 | 4.250 | 4.420 | 27,461 | +0.05(+1.26%) |
Sep 20, 2021 | 4.390 | 4.400 | 4.200 | 4.365 | 20,062 | -0.08(-1.91%) |
Sep 17, 2021 | 4.520 | 4.600 | 4.360 | 4.450 | 34,002 | -0.06(-1.33%) |
Sep 16, 2021 | 4.520 | 4.600 | 4.410 | 4.510 | 59,768 | -0.04(-0.88%) |
Sep 15, 2021 | 4.540 | 4.600 | 4.485 | 4.550 | 42,432 | +0.04(+0.78%) |
Sep 14, 2021 | 4.530 | 4.550 | 4.430 | 4.515 | 44,372 | -0.00(-0.11%) |
Sep 13, 2021 | 4.670 | 4.670 | 4.500 | 4.520 | 26,100 | -0.18(-3.83%) |
Sep 10, 2021 | 4.700 | 4.796 | 4.617 | 4.700 | 35,363 | +0.05(+1.08%) |
Sep 09, 2021 | 4.720 | 4.780 | 4.619 | 4.650 | 22,136 | -0.01(-0.21%) |
Sep 08, 2021 | 4.710 | 4.800 | 4.610 | 4.660 | 18,844 | -0.09(-1.89%) |
Sep 07, 2021 | 4.690 | 4.830 | 4.619 | 4.750 | 58,955 | +0.09(+1.93%) |
Sep 03, 2021 | 4.770 | 4.890 | 4.600 | 4.660 | 44,667 | -0.06(-1.27%) |
Sep 02, 2021 | 4.680 | 4.850 | 4.647 | 4.720 | 32,503 | +0.06(+1.29%) |
Sep 01, 2021 | 4.740 | 4.800 | 4.660 | 4.660 | 30,982 | +0.00(+0.00%) |
Aug 31, 2021 | 4.670 | 4.800 | 4.585 | 4.660 | 36,422 | +0.01(+0.22%) |
Aug 30, 2021 | 4.660 | 4.795 | 4.350 | 4.650 | 102,066 | -0.05(-1.06%) |
Aug 27, 2021 | 4.650 | 4.840 | 4.650 | 4.700 | 50,843 | +0.05(+1.08%) |
Aug 26, 2021 | 4.670 | 4.740 | 4.610 | 4.650 | 19,494 | -0.01(-0.21%) |
Aug 25, 2021 | 4.770 | 4.820 | 4.650 | 4.660 | 41,003 | -0.13(-2.71%) |
Aug 24, 2021 | 4.940 | 4.963 | 4.760 | 4.790 | 42,875 | -0.19(-3.82%) |
Aug 23, 2021 | 5.200 | 5.300 | 4.950 | 4.980 | 75,721 | -0.18(-3.49%) |
Aug 20, 2021 | 4.840 | 5.320 | 4.780 | 5.160 | 135,077 | +0.20(+4.03%) |
Aug 19, 2021 | 5.160 | 5.170 | 4.667 | 4.960 | 69,913 | -0.16(-3.03%) |
Aug 18, 2021 | 4.970 | 5.350 | 4.970 | 5.115 | 121,376 | +0.10(+1.89%) |
Aug 17, 2021 | 4.860 | 5.165 | 4.560 | 5.020 | 238,660 | -0.25(-4.74%) |
Aug 16, 2021 | 5.370 | 5.460 | 5.000 | 5.270 | 641,624 | +0.16(+3.13%) |
Aug 13, 2021 | 4.480 | 6.370 | 4.400 | 5.110 | 8,051,603 | +1.01(+24.63%) |
Aug 12, 2021 | 4.100 | 4.100 | 4.020 | 4.100 | 297,324 | +0.04(+0.99%) |
Aug 11, 2021 | 4.140 | 4.140 | 4.020 | 4.060 | 7,067 | -0.02(-0.49%) |
Aug 10, 2021 | 4.130 | 4.180 | 4.020 | 4.080 | 11,406 | -0.01(-0.24%) |
Aug 09, 2021 | 4.180 | 4.180 | 4.070 | 4.090 | 10,160 | -0.11(-2.60%) |
Aug 06, 2021 | 4.010 | 4.300 | 4.010 | 4.199 | 70,558 | +0.12(+2.92%) |
Aug 05, 2021 | 4.110 | 4.110 | 3.971 | 4.080 | 9,120 | +0.05(+1.24%) |
Aug 04, 2021 | 4.070 | 4.200 | 3.960 | 4.030 | 6,844 | -0.07(-1.68%) |
Aug 03, 2021 | 4.080 | 4.200 | 3.962 | 4.099 | 7,325 | -0.05(-1.23%) |
Aug 02, 2021 | 4.080 | 4.230 | 4.080 | 4.150 | 16,527 | +0.00(+0.00%) |
Jul 30, 2021 | 4.000 | 4.190 | 4.000 | 4.150 | 34,013 | +0.13(+3.23%) |
Jul 29, 2021 | 4.070 | 4.100 | 3.950 | 4.020 | 24,487 | +0.00(+0.00%) |
Jul 28, 2021 | 4.040 | 4.140 | 3.960 | 4.020 | 8,639 | +0.04(+1.00%) |
Jul 27, 2021 | 4.065 | 4.110 | 3.980 | 3.980 | 2,240 | -0.04(-0.99%) |
Jul 26, 2021 | 4.110 | 4.160 | 4.020 | 4.020 | 8,699 | -0.09(-2.19%) |
Jul 23, 2021 | 4.090 | 4.230 | 4.061 | 4.110 | 8,827 | -0.12(-2.84%) |
Jul 22, 2021 | 4.160 | 4.400 | 4.100 | 4.230 | 43,537 | +0.12(+2.92%) |
Jul 21, 2021 | 4.089 | 4.170 | 4.010 | 4.110 | 17,636 | +0.11(+2.75%) |
Jul 20, 2021 | 4.050 | 4.110 | 3.970 | 4.000 | 17,818 | -0.10(-2.44%) |
Jul 19, 2021 | 3.950 | 4.150 | 3.840 | 4.100 | 50,688 | +0.14(+3.54%) |
Jul 16, 2021 | 4.060 | 4.066 | 3.900 | 3.960 | 6,470 | -0.05(-1.31%) |
Jul 15, 2021 | 4.000 | 4.180 | 3.940 | 4.013 | 19,930 | -0.01(-0.18%) |
Jul 14, 2021 | 4.200 | 4.438 | 4.005 | 4.020 | 26,597 | -0.20(-4.74%) |
Jul 13, 2021 | 4.300 | 4.580 | 4.180 | 4.220 | 43,177 | -0.11(-2.62%) |
Jul 12, 2021 | 4.220 | 4.480 | 4.225 | 4.333 | 22,393 | +0.13(+3.18%) |
Jul 09, 2021 | 4.060 | 4.260 | 4.060 | 4.200 | 21,400 | +0.07(+1.69%) |
Jul 08, 2021 | 4.090 | 4.230 | 4.000 | 4.130 | 33,404 | -0.05(-1.20%) |
Jul 07, 2021 | 4.340 | 4.380 | 4.005 | 4.180 | 59,388 | -0.09(-2.11%) |
Jul 06, 2021 | 4.340 | 4.360 | 4.160 | 4.270 | 35,462 | -0.02(-0.47%) |
Jul 02, 2021 | 4.550 | 4.580 | 4.250 | 4.290 | 27,724 | -0.12(-2.72%) |