Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.570 | 4.730 | 4.520 | 4.600 | 14,970 | -0.02(-0.43%) |
Sep 29, 2021 | 4.680 | 4.740 | 4.495 | 4.620 | 23,549 | -0.07(-1.49%) |
Sep 28, 2021 | 4.640 | 4.720 | 4.510 | 4.690 | 32,548 | +0.05(+1.08%) |
Sep 27, 2021 | 4.510 | 4.690 | 4.430 | 4.640 | 42,615 | +0.11(+2.43%) |
Sep 24, 2021 | 4.510 | 4.640 | 4.480 | 4.530 | 15,719 | +0.01(+0.22%) |
Sep 23, 2021 | 4.630 | 4.650 | 4.460 | 4.520 | 26,924 | +0.00(+0.00%) |
Sep 22, 2021 | 4.540 | 4.640 | 4.420 | 4.520 | 41,445 | -0.02(-0.44%) |
Sep 21, 2021 | 4.650 | 4.750 | 4.500 | 4.540 | 94,384 | -0.12(-2.58%) |
Sep 20, 2021 | 4.420 | 4.810 | 4.300 | 4.660 | 153,427 | +0.14(+3.10%) |
Sep 17, 2021 | 4.730 | 4.730 | 4.130 | 4.520 | 136,741 | -0.10(-2.16%) |
Sep 16, 2021 | 4.660 | 4.740 | 4.500 | 4.620 | 41,249 | -0.09(-1.91%) |
Sep 15, 2021 | 4.690 | 4.880 | 4.530 | 4.710 | 69,020 | -0.08(-1.67%) |
Sep 14, 2021 | 4.820 | 4.850 | 4.650 | 4.790 | 30,200 | +0.01(+0.21%) |
Sep 13, 2021 | 4.890 | 4.890 | 4.660 | 4.780 | 30,698 | -0.05(-1.04%) |
Sep 10, 2021 | 4.920 | 4.970 | 4.784 | 4.830 | 23,809 | -0.11(-2.23%) |
Sep 09, 2021 | 4.970 | 5.190 | 4.850 | 4.940 | 48,205 | +0.02(+0.41%) |
Sep 08, 2021 | 5.010 | 5.010 | 4.780 | 4.920 | 26,647 | -0.04(-0.81%) |
Sep 07, 2021 | 5.050 | 5.150 | 4.859 | 4.960 | 43,996 | -0.07(-1.39%) |
Sep 03, 2021 | 4.820 | 5.050 | 4.780 | 5.030 | 90,165 | +0.23(+4.79%) |
Sep 02, 2021 | 4.660 | 4.840 | 4.630 | 4.800 | 36,779 | +0.11(+2.35%) |
Sep 01, 2021 | 4.620 | 4.760 | 4.615 | 4.690 | 28,456 | +0.07(+1.52%) |
Aug 31, 2021 | 4.610 | 4.710 | 4.590 | 4.620 | 13,511 | -0.03(-0.65%) |
Aug 30, 2021 | 4.610 | 4.880 | 4.550 | 4.650 | 26,417 | +0.00(+0.00%) |
Aug 27, 2021 | 4.700 | 4.860 | 4.620 | 4.650 | 91,207 | +0.06(+1.31%) |
Aug 26, 2021 | 4.490 | 4.650 | 4.450 | 4.590 | 37,435 | +0.10(+2.23%) |
Aug 25, 2021 | 4.430 | 4.620 | 4.400 | 4.490 | 22,185 | +0.00(+0.00%) |
Aug 24, 2021 | 4.560 | 4.700 | 4.445 | 4.490 | 30,203 | -0.10(-2.18%) |
Aug 23, 2021 | 4.650 | 4.650 | 4.520 | 4.590 | 49,330 | +0.07(+1.55%) |
Aug 20, 2021 | 4.460 | 4.630 | 4.450 | 4.520 | 26,519 | +0.09(+2.03%) |
Aug 19, 2021 | 4.380 | 4.570 | 4.250 | 4.430 | 41,919 | -0.05(-1.12%) |
Aug 18, 2021 | 4.580 | 4.600 | 4.400 | 4.480 | 33,512 | -0.11(-2.40%) |
Aug 17, 2021 | 4.650 | 4.700 | 4.490 | 4.590 | 27,310 | -0.11(-2.34%) |
Aug 16, 2021 | 4.880 | 4.940 | 4.494 | 4.700 | 56,297 | -0.10(-2.08%) |
Aug 13, 2021 | 4.970 | 4.980 | 4.750 | 4.800 | 113,932 | -0.02(-0.41%) |
Aug 12, 2021 | 4.900 | 5.050 | 4.630 | 4.820 | 167,805 | -0.11(-2.23%) |
Aug 11, 2021 | 4.580 | 4.970 | 4.510 | 4.930 | 45,041 | +0.43(+9.56%) |
Aug 10, 2021 | 4.400 | 4.640 | 4.400 | 4.500 | 53,007 | +0.01(+0.22%) |
Aug 09, 2021 | 4.440 | 4.580 | 4.340 | 4.490 | 71,640 | -0.03(-0.66%) |
Aug 06, 2021 | 4.590 | 4.690 | 4.370 | 4.520 | 26,340 | -0.05(-1.09%) |
Aug 05, 2021 | 4.700 | 4.700 | 4.500 | 4.570 | 31,247 | +0.03(+0.66%) |
Aug 04, 2021 | 4.580 | 4.700 | 4.470 | 4.540 | 41,279 | -0.11(-2.37%) |
Aug 03, 2021 | 4.740 | 4.770 | 4.400 | 4.650 | 38,387 | +0.02(+0.43%) |
Aug 02, 2021 | 4.700 | 4.820 | 4.610 | 4.630 | 30,073 | -0.07(-1.49%) |
Jul 30, 2021 | 4.820 | 4.820 | 4.620 | 4.700 | 36,951 | -0.11(-2.29%) |
Jul 29, 2021 | 4.920 | 4.990 | 4.750 | 4.810 | 39,329 | -0.10(-2.04%) |
Jul 28, 2021 | 4.870 | 5.000 | 4.680 | 4.910 | 33,730 | +0.17(+3.59%) |
Jul 27, 2021 | 4.660 | 4.960 | 4.620 | 4.740 | 74,816 | -0.01(-0.21%) |
Jul 26, 2021 | 4.880 | 5.000 | 4.665 | 4.750 | 41,588 | -0.09(-1.86%) |
Jul 23, 2021 | 4.600 | 4.880 | 4.520 | 4.840 | 41,969 | +0.24(+5.22%) |
Jul 22, 2021 | 4.670 | 4.760 | 4.520 | 4.600 | 29,859 | -0.09(-1.92%) |
Jul 21, 2021 | 4.780 | 4.960 | 4.670 | 4.690 | 23,097 | -0.09(-1.88%) |
Jul 20, 2021 | 4.640 | 5.050 | 4.640 | 4.780 | 49,488 | +0.14(+3.02%) |
Jul 19, 2021 | 4.620 | 4.780 | 4.520 | 4.640 | 45,873 | -0.12(-2.52%) |
Jul 16, 2021 | 4.870 | 5.040 | 4.760 | 4.760 | 22,949 | -0.11(-2.26%) |
Jul 15, 2021 | 4.990 | 5.100 | 4.840 | 4.870 | 50,882 | -0.23(-4.51%) |
Jul 14, 2021 | 5.100 | 5.190 | 4.990 | 5.100 | 32,097 | +0.06(+1.19%) |
Jul 13, 2021 | 5.080 | 5.200 | 4.990 | 5.040 | 24,907 | -0.08(-1.56%) |
Jul 12, 2021 | 5.090 | 5.250 | 4.980 | 5.120 | 71,310 | +0.07(+1.39%) |
Jul 09, 2021 | 4.820 | 5.140 | 4.810 | 5.050 | 78,373 | +0.24(+4.99%) |
Jul 08, 2021 | 4.950 | 4.950 | 4.670 | 4.810 | 95,026 | -0.14(-2.83%) |
Jul 07, 2021 | 5.140 | 5.150 | 4.820 | 4.950 | 80,092 | -0.12(-2.37%) |
Jul 06, 2021 | 5.060 | 5.140 | 4.960 | 5.070 | 41,830 | -0.09(-1.74%) |
Jul 02, 2021 | 5.170 | 5.240 | 5.030 | 5.160 | 33,488 | +0.03(+0.58%) |