Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.501 | 4.517 | 4.324 | 4.393 | 19,806 | -0.10(-2.24%) |
Sep 29, 2021 | 4.324 | 4.494 | 4.262 | 4.494 | 28,825 | +0.17(+3.98%) |
Sep 28, 2021 | 4.409 | 4.409 | 4.184 | 4.322 | 12,722 | -0.01(-0.22%) |
Sep 27, 2021 | 4.068 | 4.416 | 4.022 | 4.331 | 56,121 | +0.23(+5.66%) |
Sep 24, 2021 | 4.200 | 4.269 | 4.061 | 4.099 | 52,449 | -0.14(-3.28%) |
Sep 23, 2021 | 4.331 | 4.563 | 4.239 | 4.239 | 28,358 | -0.11(-2.56%) |
Sep 22, 2021 | 4.355 | 4.494 | 4.350 | 4.350 | 15,905 | -0.01(-0.28%) |
Sep 21, 2021 | 4.679 | 4.679 | 4.331 | 4.362 | 19,348 | -0.34(-7.24%) |
Sep 20, 2021 | 4.757 | 4.757 | 4.696 | 4.703 | 3,514 | -0.04(-0.82%) |
Sep 17, 2021 | 4.950 | 4.950 | 4.741 | 4.741 | 2,135 | -0.07(-1.42%) |
Sep 15, 2021 | 4.809 | 4.809 | 4.809 | 285 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.764 | 4.865 | 4.764 | 4.834 | 17,216 | +0.04(+0.81%) |
Sep 13, 2021 | 4.900 | 4.916 | 4.679 | 4.795 | 8,197 | -0.10(-2.05%) |
Sep 10, 2021 | 4.911 | 4.911 | 4.842 | 4.896 | 1,300 | +0.10(+2.10%) |
Sep 09, 2021 | 4.795 | 4.806 | 4.788 | 4.795 | 10,181 | -0.04(-0.80%) |
Sep 08, 2021 | 4.757 | 4.935 | 4.757 | 4.834 | 12,305 | +0.07(+1.46%) |
Sep 07, 2021 | 4.757 | 4.795 | 4.757 | 4.764 | 3,773 | -0.02(-0.32%) |
Sep 03, 2021 | 4.496 | 4.780 | 4.364 | 4.780 | 15,534 | +0.34(+7.67%) |
Sep 02, 2021 | 4.447 | 4.617 | 4.319 | 4.440 | 93,160 | +0.05(+1.06%) |
Sep 01, 2021 | 4.393 | 4.447 | 4.312 | 4.393 | 45,547 | -0.02(-0.53%) |
Aug 31, 2021 | 4.416 | 4.441 | 4.416 | 4.416 | 1,559 | -0.03(-0.65%) |
Aug 30, 2021 | 4.432 | 4.525 | 4.424 | 4.445 | 16,646 | +0.04(+0.83%) |
Aug 27, 2021 | 4.409 | 4.409 | 4.366 | 4.409 | 15,957 | +0.04(+0.88%) |
Aug 26, 2021 | 4.362 | 4.499 | 4.355 | 4.370 | 2,521 | -0.01(-0.18%) |
Aug 25, 2021 | 4.432 | 4.525 | 4.264 | 4.378 | 26,273 | +0.00(+0.00%) |
Aug 24, 2021 | 4.501 | 4.517 | 4.231 | 4.378 | 17,176 | -0.02(-0.35%) |
Aug 23, 2021 | 4.254 | 4.393 | 4.215 | 4.393 | 8,784 | +0.17(+4.15%) |
Aug 20, 2021 | 4.285 | 4.370 | 4.215 | 4.218 | 4,466 | -0.02(-0.57%) |
Aug 19, 2021 | 4.324 | 4.324 | 4.215 | 4.242 | 2,986 | -0.03(-0.72%) |
Aug 18, 2021 | 4.293 | 4.339 | 4.273 | 4.273 | 6,514 | -0.02(-0.45%) |
Aug 17, 2021 | 4.385 | 4.382 | 4.293 | 4.293 | 859 | +0.02(+0.36%) |
Aug 16, 2021 | 4.401 | 4.401 | 4.250 | 4.277 | 3,993 | -0.12(-2.81%) |
Aug 13, 2021 | 4.424 | 4.486 | 4.401 | 4.401 | 4,209 | -0.14(-3.10%) |
Aug 12, 2021 | 4.563 | 4.563 | 4.409 | 4.542 | 3,352 | +0.26(+5.99%) |
Aug 11, 2021 | 4.293 | 4.385 | 4.285 | 4.285 | 21,784 | -0.04(-0.89%) |
Aug 10, 2021 | 4.200 | 4.324 | 4.188 | 4.324 | 3,046 | +0.18(+4.29%) |
Aug 09, 2021 | 4.378 | 4.517 | 4.138 | 4.146 | 18,571 | -0.43(-9.31%) |
Aug 06, 2021 | 4.718 | 4.718 | 4.447 | 4.571 | 7,846 | -0.11(-2.31%) |
Aug 05, 2021 | 4.563 | 4.690 | 4.563 | 4.679 | 2,955 | +0.07(+1.51%) |
Aug 04, 2021 | 4.556 | 4.718 | 4.540 | 4.610 | 23,109 | -0.02(-0.33%) |
Aug 03, 2021 | 4.633 | 4.710 | 4.602 | 4.625 | 36,064 | -0.06(-1.24%) |
Aug 02, 2021 | 4.602 | 4.710 | 4.602 | 4.683 | 17,880 | +0.09(+1.94%) |
Jul 30, 2021 | 4.679 | 4.732 | 4.419 | 4.594 | 12,667 | -0.05(-1.08%) |
Jul 29, 2021 | 4.521 | 4.749 | 4.521 | 4.645 | 17,853 | +0.08(+1.85%) |
Jul 28, 2021 | 4.560 | 4.568 | 4.456 | 4.560 | 20,402 | +0.11(+2.43%) |
Jul 27, 2021 | 4.715 | 4.715 | 4.382 | 4.452 | 35,363 | -0.23(-4.95%) |
Jul 26, 2021 | 4.638 | 4.715 | 4.638 | 4.684 | 2,037 | +0.05(+1.00%) |
Jul 23, 2021 | 4.668 | 4.784 | 4.638 | 4.638 | 7,454 | -0.14(-2.91%) |
Jul 22, 2021 | 4.761 | 4.869 | 4.746 | 4.777 | 26,017 | -0.02(-0.48%) |
Jul 21, 2021 | 4.777 | 4.869 | 4.711 | 4.800 | 36,213 | -0.05(-1.11%) |
Jul 20, 2021 | 4.774 | 4.978 | 4.761 | 4.854 | 11,237 | +0.06(+1.29%) |
Jul 19, 2021 | 4.916 | 4.978 | 4.630 | 4.792 | 33,069 | -0.19(-3.88%) |
Jul 16, 2021 | 5.333 | 5.337 | 4.924 | 4.985 | 8,128 | -0.09(-1.83%) |
Jul 15, 2021 | 5.225 | 5.344 | 4.970 | 5.078 | 35,249 | -0.19(-3.67%) |
Jul 14, 2021 | 5.109 | 5.658 | 5.101 | 5.271 | 149,684 | +0.12(+2.40%) |
Jul 13, 2021 | 5.086 | 5.256 | 5.001 | 5.148 | 55,080 | +0.14(+2.78%) |
Jul 12, 2021 | 4.854 | 5.132 | 4.854 | 5.009 | 8,290 | +0.14(+2.86%) |
Jul 09, 2021 | 4.707 | 5.781 | 4.684 | 4.869 | 206,359 | +0.19(+4.13%) |
Jul 08, 2021 | 4.668 | 4.893 | 4.638 | 4.676 | 109,214 | +0.01(+0.15%) |
Jul 07, 2021 | 4.746 | 4.924 | 4.668 | 4.669 | 17,673 | -0.13(-2.73%) |
Jul 06, 2021 | 4.978 | 4.978 | 4.792 | 4.800 | 18,622 | -0.05(-0.95%) |
Jul 02, 2021 | 4.893 | 5.047 | 4.804 | 4.846 | 20,688 | -0.12(-2.34%) |