Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.921 | 5.081 | 4.842 | 5.072 | 230,078 | +0.12(+2.32%) |
Sep 29, 2021 | 4.912 | 5.045 | 4.877 | 4.957 | 144,759 | +0.06(+1.32%) |
Sep 28, 2021 | 4.848 | 4.910 | 4.804 | 4.892 | 155,980 | +0.09(+1.83%) |
Sep 27, 2021 | 4.760 | 4.848 | 4.707 | 4.804 | 106,868 | +0.08(+1.68%) |
Sep 24, 2021 | 4.760 | 4.760 | 4.689 | 4.724 | 70,816 | -0.03(-0.56%) |
Sep 23, 2021 | 4.689 | 4.760 | 4.645 | 4.751 | 104,860 | +0.06(+1.32%) |
Sep 22, 2021 | 4.645 | 4.716 | 4.636 | 4.689 | 47,654 | +0.05(+1.14%) |
Sep 21, 2021 | 4.645 | 4.663 | 4.610 | 4.636 | 40,319 | -0.01(-0.19%) |
Sep 20, 2021 | 4.601 | 4.760 | 4.539 | 4.645 | 118,658 | -0.02(-0.38%) |
Sep 17, 2021 | 4.716 | 4.716 | 4.628 | 4.663 | 31,554 | -0.05(-1.12%) |
Sep 16, 2021 | 4.680 | 4.760 | 4.632 | 4.716 | 95,392 | +0.05(+1.13%) |
Sep 15, 2021 | 4.654 | 4.760 | 4.628 | 4.663 | 81,501 | +0.09(+1.93%) |
Sep 14, 2021 | 4.628 | 4.636 | 4.539 | 4.575 | 52,362 | -0.05(-1.14%) |
Sep 13, 2021 | 4.636 | 4.663 | 4.583 | 4.628 | 37,194 | +0.00(+0.00%) |
Sep 10, 2021 | 4.689 | 4.698 | 4.583 | 4.628 | 37,234 | -0.03(-0.57%) |
Sep 09, 2021 | 4.539 | 4.654 | 4.539 | 4.654 | 29,787 | +0.09(+2.06%) |
Sep 08, 2021 | 4.628 | 4.694 | 4.560 | 4.560 | 46,545 | -0.11(-2.38%) |
Sep 07, 2021 | 4.680 | 4.777 | 4.610 | 4.672 | 49,928 | -0.05(-1.12%) |
Sep 03, 2021 | 4.751 | 4.777 | 4.718 | 4.724 | 40,237 | +0.00(+0.00%) |
Sep 02, 2021 | 4.628 | 4.742 | 4.628 | 4.724 | 40,730 | +0.10(+2.10%) |
Sep 01, 2021 | 4.663 | 4.672 | 4.601 | 4.628 | 24,015 | +0.02(+0.38%) |
Aug 31, 2021 | 4.557 | 4.716 | 4.548 | 4.610 | 68,470 | -0.03(-0.57%) |
Aug 30, 2021 | 4.645 | 4.680 | 4.601 | 4.636 | 46,276 | -0.04(-0.76%) |
Aug 27, 2021 | 4.584 | 4.698 | 4.568 | 4.672 | 23,668 | +0.11(+2.50%) |
Aug 26, 2021 | 4.637 | 4.637 | 4.532 | 4.558 | 24,117 | -0.07(-1.52%) |
Aug 25, 2021 | 4.672 | 4.696 | 4.628 | 4.628 | 15,889 | -0.07(-1.50%) |
Aug 24, 2021 | 4.567 | 4.798 | 4.567 | 4.698 | 89,892 | +0.10(+2.10%) |
Aug 23, 2021 | 4.646 | 4.769 | 4.593 | 4.602 | 47,903 | -0.03(-0.57%) |
Aug 20, 2021 | 4.575 | 4.672 | 4.540 | 4.628 | 51,360 | -0.02(-0.38%) |
Aug 19, 2021 | 4.452 | 4.839 | 4.452 | 4.646 | 245,393 | +0.16(+3.52%) |
Aug 18, 2021 | 4.619 | 4.637 | 4.488 | 4.488 | 91,148 | -0.10(-2.11%) |
Aug 17, 2021 | 4.523 | 4.612 | 4.488 | 4.584 | 80,160 | -0.03(-0.74%) |
Aug 16, 2021 | 4.593 | 4.646 | 4.572 | 4.618 | 52,791 | -0.05(-1.15%) |
Aug 13, 2021 | 4.777 | 4.795 | 4.654 | 4.672 | 103,037 | -0.05(-1.12%) |
Aug 12, 2021 | 4.707 | 4.813 | 4.707 | 4.725 | 36,914 | -0.02(-0.37%) |
Aug 11, 2021 | 4.549 | 4.830 | 4.549 | 4.742 | 145,560 | +0.18(+4.05%) |
Aug 10, 2021 | 4.549 | 4.602 | 4.532 | 4.558 | 54,137 | +0.01(+0.19%) |
Aug 09, 2021 | 4.523 | 4.567 | 4.470 | 4.549 | 54,771 | -0.06(-1.33%) |
Aug 06, 2021 | 4.611 | 4.681 | 4.567 | 4.611 | 33,403 | -0.00(-0.07%) |
Aug 05, 2021 | 4.505 | 4.637 | 4.470 | 4.614 | 112,257 | +0.06(+1.42%) |
Aug 04, 2021 | 4.698 | 4.713 | 4.540 | 4.549 | 53,137 | -0.15(-3.18%) |
Aug 03, 2021 | 4.611 | 4.821 | 4.602 | 4.698 | 267,431 | +0.05(+1.13%) |
Aug 02, 2021 | 4.769 | 4.821 | 4.549 | 4.646 | 119,866 | -0.10(-2.04%) |
Jul 30, 2021 | 4.856 | 4.856 | 4.663 | 4.742 | 87,335 | -0.13(-2.70%) |
Jul 29, 2021 | 4.786 | 4.909 | 4.786 | 4.874 | 107,373 | +0.08(+1.67%) |
Jul 28, 2021 | 4.636 | 4.890 | 4.616 | 4.794 | 198,729 | +0.16(+3.40%) |
Jul 27, 2021 | 4.636 | 4.671 | 4.619 | 4.636 | 50,815 | -0.02(-0.38%) |
Jul 26, 2021 | 4.601 | 4.654 | 4.467 | 4.654 | 121,110 | +0.06(+1.33%) |
Jul 23, 2021 | 4.593 | 4.628 | 4.523 | 4.593 | 138,985 | +0.08(+1.74%) |
Jul 22, 2021 | 4.435 | 4.557 | 4.391 | 4.514 | 63,611 | +0.10(+2.18%) |
Jul 21, 2021 | 4.400 | 4.470 | 4.374 | 4.418 | 59,999 | +0.03(+0.60%) |
Jul 20, 2021 | 4.068 | 4.406 | 4.059 | 4.391 | 148,067 | +0.32(+7.96%) |
Jul 19, 2021 | 4.313 | 4.323 | 4.059 | 4.068 | 224,996 | -0.29(-6.63%) |
Jul 16, 2021 | 4.488 | 4.566 | 4.356 | 4.356 | 144,089 | -0.14(-3.11%) |
Jul 15, 2021 | 4.759 | 4.759 | 4.496 | 4.496 | 283,813 | -0.29(-6.03%) |
Jul 14, 2021 | 4.995 | 4.995 | 4.741 | 4.785 | 205,958 | -0.18(-3.70%) |
Jul 13, 2021 | 4.942 | 4.995 | 4.916 | 4.969 | 146,178 | +0.03(+0.53%) |
Jul 12, 2021 | 4.785 | 4.986 | 4.768 | 4.942 | 170,523 | +0.16(+3.29%) |
Jul 09, 2021 | 4.619 | 4.785 | 4.575 | 4.785 | 100,751 | +0.11(+2.43%) |
Jul 08, 2021 | 4.601 | 4.671 | 4.586 | 4.671 | 103,578 | +0.07(+1.52%) |
Jul 07, 2021 | 4.601 | 4.614 | 4.549 | 4.601 | 108,791 | +0.00(+0.00%) |
Jul 06, 2021 | 4.733 | 4.733 | 4.575 | 4.601 | 123,333 | -0.12(-2.59%) |
Jul 02, 2021 | 4.724 | 4.733 | 4.575 | 4.724 | 211,492 | -0.02(-0.37%) |