Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.537 | 4.553 | 4.358 | 4.428 | 19,649 | -0.10(-2.24%) |
Sep 29, 2021 | 4.358 | 4.530 | 4.296 | 4.530 | 28,597 | +0.17(+3.98%) |
Sep 28, 2021 | 4.444 | 4.444 | 4.218 | 4.356 | 12,621 | -0.01(-0.22%) |
Sep 27, 2021 | 4.101 | 4.452 | 4.054 | 4.366 | 55,676 | +0.23(+5.66%) |
Sep 24, 2021 | 4.233 | 4.304 | 4.093 | 4.132 | 52,033 | -0.14(-3.28%) |
Sep 23, 2021 | 4.366 | 4.600 | 4.272 | 4.272 | 28,134 | -0.11(-2.56%) |
Sep 22, 2021 | 4.389 | 4.530 | 4.385 | 4.385 | 15,779 | -0.01(-0.28%) |
Sep 21, 2021 | 4.717 | 4.717 | 4.366 | 4.397 | 19,195 | -0.34(-7.24%) |
Sep 20, 2021 | 4.795 | 4.795 | 4.733 | 4.740 | 3,486 | -0.04(-0.82%) |
Sep 17, 2021 | 4.990 | 4.990 | 4.779 | 4.779 | 2,118 | -0.07(-1.42%) |
Sep 15, 2021 | 4.848 | 4.848 | 4.848 | 283 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.802 | 4.904 | 4.802 | 4.873 | 17,079 | +0.04(+0.81%) |
Sep 13, 2021 | 4.939 | 4.955 | 4.717 | 4.834 | 8,132 | -0.10(-2.05%) |
Sep 10, 2021 | 4.951 | 4.951 | 4.880 | 4.935 | 1,290 | +0.10(+2.10%) |
Sep 09, 2021 | 4.834 | 4.844 | 4.826 | 4.834 | 10,101 | -0.04(-0.80%) |
Sep 08, 2021 | 4.795 | 4.974 | 4.795 | 4.873 | 12,208 | +0.07(+1.46%) |
Sep 07, 2021 | 4.795 | 4.834 | 4.795 | 4.802 | 3,744 | -0.02(-0.32%) |
Sep 03, 2021 | 4.532 | 4.818 | 4.399 | 4.818 | 15,411 | +0.34(+7.67%) |
Sep 02, 2021 | 4.483 | 4.654 | 4.353 | 4.475 | 92,422 | +0.05(+1.06%) |
Sep 01, 2021 | 4.428 | 4.483 | 4.346 | 4.428 | 45,187 | -0.02(-0.53%) |
Aug 31, 2021 | 4.452 | 4.477 | 4.452 | 4.452 | 1,546 | -0.03(-0.65%) |
Aug 30, 2021 | 4.467 | 4.561 | 4.459 | 4.481 | 16,514 | +0.04(+0.83%) |
Aug 27, 2021 | 4.444 | 4.444 | 4.401 | 4.444 | 15,830 | +0.04(+0.88%) |
Aug 26, 2021 | 4.397 | 4.535 | 4.389 | 4.405 | 2,501 | -0.01(-0.18%) |
Aug 25, 2021 | 4.467 | 4.561 | 4.298 | 4.413 | 26,065 | +0.00(+0.00%) |
Aug 24, 2021 | 4.537 | 4.553 | 4.265 | 4.413 | 17,040 | -0.02(-0.35%) |
Aug 23, 2021 | 4.288 | 4.428 | 4.249 | 4.428 | 8,714 | +0.18(+4.15%) |
Aug 20, 2021 | 4.319 | 4.405 | 4.249 | 4.252 | 4,431 | -0.02(-0.57%) |
Aug 19, 2021 | 4.358 | 4.358 | 4.249 | 4.276 | 2,962 | -0.03(-0.72%) |
Aug 18, 2021 | 4.327 | 4.374 | 4.307 | 4.307 | 6,463 | -0.02(-0.45%) |
Aug 17, 2021 | 4.420 | 4.417 | 4.327 | 4.327 | 852 | +0.02(+0.36%) |
Aug 16, 2021 | 4.436 | 4.436 | 4.284 | 4.311 | 3,962 | -0.12(-2.81%) |
Aug 13, 2021 | 4.459 | 4.522 | 4.436 | 4.436 | 4,176 | -0.14(-3.10%) |
Aug 12, 2021 | 4.600 | 4.600 | 4.444 | 4.578 | 3,325 | +0.26(+5.99%) |
Aug 11, 2021 | 4.327 | 4.420 | 4.319 | 4.319 | 21,611 | -0.04(-0.89%) |
Aug 10, 2021 | 4.233 | 4.358 | 4.221 | 4.358 | 3,021 | +0.18(+4.29%) |
Aug 09, 2021 | 4.413 | 4.553 | 4.171 | 4.179 | 18,424 | -0.43(-9.31%) |
Aug 06, 2021 | 4.756 | 4.756 | 4.483 | 4.608 | 7,784 | -0.11(-2.31%) |
Aug 05, 2021 | 4.599 | 4.728 | 4.599 | 4.717 | 2,932 | +0.07(+1.51%) |
Aug 04, 2021 | 4.592 | 4.756 | 4.576 | 4.647 | 22,926 | -0.02(-0.33%) |
Aug 03, 2021 | 4.670 | 4.748 | 4.639 | 4.662 | 35,778 | -0.06(-1.24%) |
Aug 02, 2021 | 4.639 | 4.748 | 4.639 | 4.721 | 17,739 | +0.09(+1.94%) |
Jul 30, 2021 | 4.717 | 4.770 | 4.454 | 4.631 | 12,567 | -0.05(-1.08%) |
Jul 29, 2021 | 4.557 | 4.787 | 4.557 | 4.682 | 17,712 | +0.08(+1.85%) |
Jul 28, 2021 | 4.597 | 4.605 | 4.492 | 4.597 | 20,241 | +0.11(+2.43%) |
Jul 27, 2021 | 4.753 | 4.753 | 4.418 | 4.488 | 35,082 | -0.23(-4.95%) |
Jul 26, 2021 | 4.675 | 4.753 | 4.675 | 4.721 | 2,021 | +0.05(+1.00%) |
Jul 23, 2021 | 4.706 | 4.823 | 4.675 | 4.675 | 7,395 | -0.14(-2.91%) |
Jul 22, 2021 | 4.799 | 4.908 | 4.784 | 4.815 | 25,811 | -0.02(-0.48%) |
Jul 21, 2021 | 4.815 | 4.908 | 4.749 | 4.838 | 35,925 | -0.05(-1.11%) |
Jul 20, 2021 | 4.812 | 5.017 | 4.799 | 4.893 | 11,148 | +0.06(+1.29%) |
Jul 19, 2021 | 4.955 | 5.017 | 4.667 | 4.830 | 32,806 | -0.19(-3.88%) |
Jul 16, 2021 | 5.376 | 5.379 | 4.963 | 5.025 | 8,064 | -0.09(-1.83%) |
Jul 15, 2021 | 5.267 | 5.387 | 5.010 | 5.119 | 34,969 | -0.19(-3.67%) |
Jul 14, 2021 | 5.150 | 5.703 | 5.142 | 5.314 | 148,496 | +0.12(+2.40%) |
Jul 13, 2021 | 5.127 | 5.298 | 5.041 | 5.189 | 54,643 | +0.14(+2.78%) |
Jul 12, 2021 | 4.893 | 5.173 | 4.893 | 5.049 | 8,224 | +0.14(+2.86%) |
Jul 09, 2021 | 4.745 | 5.828 | 4.721 | 4.908 | 204,722 | +0.19(+4.13%) |
Jul 08, 2021 | 4.706 | 4.932 | 4.675 | 4.714 | 108,348 | +0.01(+0.15%) |
Jul 07, 2021 | 4.784 | 4.963 | 4.706 | 4.707 | 17,532 | -0.13(-2.73%) |
Jul 06, 2021 | 5.017 | 5.017 | 4.830 | 4.839 | 18,474 | -0.05(-0.95%) |
Jul 02, 2021 | 4.932 | 5.087 | 4.843 | 4.885 | 20,524 | -0.12(-2.34%) |