Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.953 | 5.006 | 4.910 | 5.024 | 124,017 | +0.11(+2.14%) |
Sep 29, 2021 | 4.971 | 5.015 | 4.910 | 4.918 | 110,079 | -0.05(-1.06%) |
Sep 28, 2021 | 5.076 | 5.089 | 4.958 | 4.971 | 130,633 | -0.13(-2.58%) |
Sep 27, 2021 | 5.085 | 5.111 | 5.006 | 5.102 | 172,961 | +0.03(+0.52%) |
Sep 24, 2021 | 5.059 | 5.094 | 5.041 | 5.076 | 92,221 | +0.00(+0.00%) |
Sep 23, 2021 | 4.997 | 5.094 | 4.997 | 5.076 | 37,639 | +0.09(+1.76%) |
Sep 22, 2021 | 4.980 | 5.072 | 4.980 | 4.988 | 74,229 | +0.01(+0.18%) |
Sep 21, 2021 | 5.024 | 5.024 | 4.962 | 4.980 | 52,491 | -0.02(-0.35%) |
Sep 20, 2021 | 5.067 | 5.102 | 4.971 | 4.997 | 164,104 | -0.12(-2.40%) |
Sep 17, 2021 | 5.050 | 5.164 | 5.041 | 5.120 | 108,797 | +0.07(+1.39%) |
Sep 16, 2021 | 5.041 | 5.067 | 5.041 | 5.050 | 16,073 | -0.01(-0.17%) |
Sep 15, 2021 | 5.032 | 5.063 | 5.032 | 5.059 | 43,413 | +0.02(+0.35%) |
Sep 14, 2021 | 5.085 | 5.094 | 5.032 | 5.041 | 331,667 | -0.04(-0.86%) |
Sep 13, 2021 | 5.102 | 5.102 | 5.085 | 5.085 | 61,501 | -0.00(-0.04%) |
Sep 10, 2021 | 5.120 | 5.120 | 5.085 | 5.087 | 103,475 | -0.01(-0.13%) |
Sep 09, 2021 | 5.085 | 5.138 | 5.063 | 5.094 | 93,304 | +0.00(+0.00%) |
Sep 08, 2021 | 5.146 | 5.173 | 5.085 | 5.094 | 225,422 | -0.04(-0.85%) |
Sep 07, 2021 | 5.129 | 5.173 | 5.094 | 5.138 | 26,727 | +0.00(+0.00%) |
Sep 03, 2021 | 5.111 | 5.190 | 5.111 | 5.138 | 24,588 | +0.01(+0.17%) |
Sep 02, 2021 | 5.155 | 5.216 | 5.094 | 5.129 | 44,434 | -0.03(-0.51%) |
Sep 01, 2021 | 5.120 | 5.181 | 5.102 | 5.155 | 112,173 | +0.04(+0.86%) |
Aug 31, 2021 | 5.085 | 5.129 | 5.059 | 5.111 | 255,626 | +0.01(+0.17%) |
Aug 30, 2021 | 5.076 | 5.102 | 5.041 | 5.102 | 148,303 | +0.04(+0.87%) |
Aug 27, 2021 | 5.146 | 5.164 | 5.032 | 5.059 | 351,865 | -0.04(-0.86%) |
Aug 26, 2021 | 5.102 | 5.111 | 5.076 | 5.102 | 109,072 | -0.02(-0.34%) |
Aug 25, 2021 | 5.146 | 5.146 | 5.102 | 5.120 | 72,459 | -0.01(-0.17%) |
Aug 24, 2021 | 5.059 | 5.129 | 5.059 | 5.129 | 137,549 | +0.08(+1.56%) |
Aug 23, 2021 | 4.997 | 5.085 | 4.997 | 5.050 | 94,800 | +0.04(+0.88%) |
Aug 20, 2021 | 5.041 | 5.041 | 4.997 | 5.006 | 19,310 | -0.05(-1.04%) |
Aug 19, 2021 | 5.102 | 5.129 | 4.997 | 5.059 | 159,446 | -0.07(-1.37%) |
Aug 18, 2021 | 5.129 | 5.177 | 5.129 | 5.129 | 201,968 | -0.03(-0.51%) |
Aug 17, 2021 | 5.129 | 5.199 | 5.094 | 5.155 | 164,405 | +0.02(+0.34%) |
Aug 16, 2021 | 5.181 | 5.181 | 5.123 | 5.138 | 137,459 | -0.05(-1.01%) |
Aug 13, 2021 | 5.155 | 5.224 | 5.146 | 5.190 | 68,951 | +0.02(+0.34%) |
Aug 12, 2021 | 5.138 | 5.195 | 5.129 | 5.173 | 151,209 | +0.03(+0.51%) |
Aug 11, 2021 | 5.120 | 5.155 | 5.072 | 5.146 | 118,196 | +0.06(+1.21%) |
Aug 10, 2021 | 5.015 | 5.111 | 4.988 | 5.085 | 175,730 | +0.04(+0.87%) |
Aug 09, 2021 | 5.102 | 5.120 | 5.041 | 5.041 | 93,284 | -0.06(-1.20%) |
Aug 06, 2021 | 5.015 | 5.120 | 5.015 | 5.102 | 68,160 | +0.11(+2.28%) |
Aug 05, 2021 | 5.094 | 5.138 | 4.988 | 4.988 | 316,016 | -0.11(-2.07%) |
Aug 04, 2021 | 5.094 | 5.129 | 5.094 | 5.094 | 69,286 | -0.03(-0.51%) |
Aug 03, 2021 | 5.094 | 5.155 | 5.094 | 5.120 | 83,132 | +0.02(+0.34%) |
Aug 02, 2021 | 5.138 | 5.243 | 5.094 | 5.102 | 136,717 | -0.04(-0.68%) |
Jul 30, 2021 | 5.120 | 5.173 | 5.085 | 5.138 | 174,010 | -0.01(-0.17%) |
Jul 29, 2021 | 5.146 | 5.234 | 5.050 | 5.146 | 188,304 | +0.03(+0.51%) |
Jul 28, 2021 | 5.173 | 5.252 | 5.098 | 5.120 | 552,878 | -0.04(-0.68%) |
Jul 27, 2021 | 5.129 | 5.238 | 5.129 | 5.155 | 273,372 | -0.01(-0.17%) |
Jul 26, 2021 | 5.076 | 5.190 | 5.076 | 5.164 | 192,911 | +0.11(+2.26%) |
Jul 23, 2021 | 5.085 | 5.111 | 5.032 | 5.050 | 322,215 | -0.02(-0.35%) |
Jul 22, 2021 | 5.085 | 5.111 | 5.050 | 5.067 | 171,438 | -0.03(-0.52%) |
Jul 21, 2021 | 5.129 | 5.186 | 5.094 | 5.094 | 114,437 | -0.02(-0.34%) |
Jul 20, 2021 | 5.212 | 5.212 | 5.041 | 5.111 | 551,452 | +0.03(+0.52%) |
Jul 19, 2021 | 5.181 | 5.208 | 5.059 | 5.085 | 248,090 | -0.18(-3.33%) |
Jul 16, 2021 | 5.208 | 5.278 | 5.199 | 5.260 | 141,170 | +0.08(+1.52%) |
Jul 15, 2021 | 5.269 | 5.313 | 5.146 | 5.181 | 278,569 | -0.15(-2.80%) |
Jul 14, 2021 | 5.216 | 5.365 | 5.181 | 5.330 | 254,169 | +0.14(+2.70%) |
Jul 13, 2021 | 5.243 | 5.243 | 5.173 | 5.190 | 111,773 | -0.04(-0.67%) |
Jul 12, 2021 | 5.278 | 5.278 | 5.225 | 5.225 | 304,812 | -0.05(-1.00%) |
Jul 09, 2021 | 5.260 | 5.295 | 5.252 | 5.278 | 902,819 | +0.04(+0.67%) |
Jul 08, 2021 | 5.260 | 5.304 | 5.212 | 5.243 | 122,415 | -0.07(-1.32%) |
Jul 07, 2021 | 5.330 | 5.436 | 5.252 | 5.313 | 489,080 | +0.01(+0.17%) |
Jul 06, 2021 | 5.409 | 5.523 | 5.243 | 5.304 | 589,274 | -0.19(-3.51%) |
Jul 02, 2021 | 5.497 | 5.515 | 5.444 | 5.497 | 56,906 | +0.00(+0.00%) |