Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.148 | 5.157 | 5.092 | 5.111 | 15,589,095 | +0.02(+0.37%) |
Sep 29, 2021 | 5.120 | 5.157 | 5.045 | 5.092 | 18,380,128 | +0.00(+0.00%) |
Sep 28, 2021 | 5.223 | 5.279 | 5.092 | 5.092 | 28,026,642 | -0.19(-3.55%) |
Sep 27, 2021 | 5.251 | 5.308 | 5.242 | 5.279 | 13,273,663 | +0.05(+0.90%) |
Sep 24, 2021 | 5.176 | 5.270 | 5.157 | 5.232 | 13,010,240 | +0.00(+0.00%) |
Sep 23, 2021 | 5.223 | 5.270 | 5.204 | 5.232 | 17,906,766 | +0.02(+0.36%) |
Sep 22, 2021 | 5.148 | 5.270 | 5.139 | 5.214 | 28,842,888 | +0.16(+3.15%) |
Sep 21, 2021 | 5.129 | 5.139 | 5.026 | 5.054 | 28,536,794 | +0.04(+0.75%) |
Sep 20, 2021 | 4.979 | 5.101 | 4.942 | 5.017 | 39,924,240 | -0.14(-2.73%) |
Sep 17, 2021 | 5.214 | 5.223 | 5.129 | 5.157 | 23,236,604 | -0.11(-2.14%) |
Sep 16, 2021 | 5.251 | 5.298 | 5.232 | 5.270 | 22,195,884 | +0.01(+0.18%) |
Sep 15, 2021 | 5.336 | 5.336 | 5.232 | 5.261 | 26,879,382 | -0.14(-2.60%) |
Sep 14, 2021 | 5.448 | 5.458 | 5.378 | 5.401 | 18,022,088 | +0.00(+0.00%) |
Sep 13, 2021 | 5.476 | 5.476 | 5.373 | 5.401 | 27,706,192 | -0.07(-1.20%) |
Sep 10, 2021 | 5.561 | 5.598 | 5.458 | 5.467 | 25,383,434 | -0.08(-1.35%) |
Sep 09, 2021 | 5.514 | 5.608 | 5.514 | 5.542 | 18,321,044 | +0.02(+0.34%) |
Sep 08, 2021 | 5.608 | 5.608 | 5.523 | 5.523 | 16,250,892 | -0.08(-1.50%) |
Sep 07, 2021 | 5.617 | 5.664 | 5.617 | 5.608 | 16,382,302 | -0.06(-0.99%) |
Sep 03, 2021 | 5.664 | 5.673 | 5.645 | 5.664 | 10,557,074 | -0.02(-0.33%) |
Sep 02, 2021 | 5.654 | 5.692 | 5.636 | 5.683 | 14,690,910 | +0.10(+1.85%) |
Sep 01, 2021 | 5.617 | 5.645 | 5.579 | 5.579 | 12,667,439 | -0.01(-0.17%) |
Aug 31, 2021 | 5.645 | 5.645 | 5.579 | 5.589 | 17,962,268 | -0.08(-1.32%) |
Aug 30, 2021 | 5.664 | 5.711 | 5.645 | 5.664 | 13,583,135 | +0.01(+0.17%) |
Aug 27, 2021 | 5.598 | 5.683 | 5.598 | 5.654 | 15,252,266 | +0.04(+0.67%) |
Aug 26, 2021 | 5.683 | 5.720 | 5.617 | 5.617 | 16,144,518 | -0.04(-0.66%) |
Aug 25, 2021 | 5.673 | 5.701 | 5.645 | 5.654 | 11,935,833 | -0.02(-0.33%) |
Aug 24, 2021 | 5.645 | 5.711 | 5.617 | 5.673 | 18,263,022 | +0.03(+0.50%) |
Aug 23, 2021 | 5.570 | 5.673 | 5.570 | 5.645 | 20,606,870 | +0.11(+2.03%) |
Aug 20, 2021 | 5.514 | 5.570 | 5.504 | 5.533 | 13,080,678 | +0.01(+0.17%) |
Aug 19, 2021 | 5.458 | 5.542 | 5.420 | 5.523 | 25,824,812 | -0.06(-1.01%) |
Aug 18, 2021 | 5.608 | 5.645 | 5.579 | 5.579 | 15,935,626 | +0.01(+0.17%) |
Aug 17, 2021 | 5.654 | 5.683 | 5.533 | 5.570 | 23,531,536 | -0.12(-2.14%) |
Aug 16, 2021 | 5.664 | 5.692 | 5.645 | 5.692 | 12,149,481 | -0.05(-0.82%) |
Aug 13, 2021 | 5.683 | 5.765 | 5.664 | 5.739 | 14,721,717 | +0.09(+1.66%) |
Aug 12, 2021 | 5.636 | 5.654 | 5.561 | 5.645 | 23,458,908 | +0.00(+0.00%) |
Aug 11, 2021 | 5.636 | 5.654 | 5.598 | 5.645 | 20,811,954 | +0.00(+0.00%) |
Aug 10, 2021 | 5.720 | 5.729 | 5.636 | 5.645 | 19,749,096 | -0.08(-1.31%) |
Aug 09, 2021 | 5.701 | 5.758 | 5.692 | 5.720 | 16,979,146 | +0.00(+0.00%) |
Aug 06, 2021 | 5.776 | 5.805 | 5.683 | 5.720 | 21,257,330 | -0.08(-1.45%) |
Aug 05, 2021 | 5.861 | 5.870 | 5.786 | 5.805 | 16,619,603 | -0.04(-0.64%) |
Aug 04, 2021 | 5.889 | 5.898 | 5.833 | 5.842 | 23,421,410 | -0.06(-0.95%) |
Aug 03, 2021 | 5.833 | 5.898 | 5.795 | 5.898 | 33,854,752 | +0.15(+2.61%) |
Aug 02, 2021 | 5.739 | 5.795 | 5.654 | 5.748 | 37,688,840 | +0.05(+0.82%) |
Jul 30, 2021 | 5.692 | 5.758 | 5.640 | 5.701 | 35,837,260 | +0.03(+0.50%) |
Jul 29, 2021 | 5.758 | 5.842 | 5.645 | 5.673 | 75,911,704 | +0.23(+4.13%) |
Jul 28, 2021 | 5.401 | 5.486 | 5.359 | 5.448 | 26,651,684 | +0.06(+1.04%) |
Jul 27, 2021 | 5.476 | 5.486 | 5.354 | 5.392 | 30,618,540 | -0.08(-1.54%) |
Jul 26, 2021 | 5.448 | 5.523 | 5.439 | 5.476 | 22,538,128 | +0.08(+1.57%) |
Jul 23, 2021 | 5.420 | 5.448 | 5.373 | 5.392 | 17,153,654 | +0.00(+0.00%) |
Jul 22, 2021 | 5.448 | 5.454 | 5.383 | 5.392 | 21,125,872 | -0.05(-0.86%) |
Jul 21, 2021 | 5.495 | 5.589 | 5.411 | 5.439 | 33,899,300 | -0.01(-0.17%) |
Jul 20, 2021 | 5.298 | 5.462 | 5.289 | 5.448 | 35,921,676 | +0.20(+3.75%) |
Jul 19, 2021 | 5.289 | 5.298 | 5.186 | 5.251 | 39,449,276 | -0.08(-1.41%) |
Jul 16, 2021 | 5.401 | 5.429 | 5.317 | 5.326 | 26,241,408 | -0.07(-1.22%) |
Jul 15, 2021 | 5.401 | 5.443 | 5.303 | 5.392 | 37,998,180 | -0.08(-1.54%) |
Jul 14, 2021 | 5.598 | 5.626 | 5.476 | 5.476 | 56,656,264 | -0.04(-0.68%) |
Jul 13, 2021 | 5.439 | 5.626 | 5.420 | 5.514 | 120,207,928 | +0.48(+9.50%) |
Jul 12, 2021 | 5.120 | 5.129 | 5.026 | 5.036 | 18,685,906 | -0.09(-1.83%) |
Jul 09, 2021 | 5.120 | 5.167 | 5.111 | 5.129 | 18,140,794 | +0.06(+1.11%) |
Jul 08, 2021 | 4.989 | 5.082 | 4.951 | 5.073 | 29,853,934 | +0.02(+0.37%) |
Jul 07, 2021 | 5.120 | 5.139 | 5.026 | 5.054 | 24,706,064 | -0.03(-0.55%) |
Jul 06, 2021 | 5.139 | 5.139 | 4.998 | 5.082 | 24,124,326 | +0.03(+0.56%) |
Jul 02, 2021 | 5.036 | 5.064 | 4.989 | 5.054 | 17,608,520 | +0.02(+0.37%) |