Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.650 | 3.720 | 3.630 | 3.650 | 226,047 | -0.01(-0.27%) |
Sep 29, 2021 | 3.780 | 3.790 | 3.610 | 3.660 | 286,741 | -0.09(-2.40%) |
Sep 28, 2021 | 3.820 | 3.830 | 3.740 | 3.750 | 209,678 | -0.07(-1.83%) |
Sep 27, 2021 | 3.820 | 3.900 | 3.789 | 3.820 | 254,464 | +0.02(+0.53%) |
Sep 24, 2021 | 3.850 | 3.900 | 3.790 | 3.800 | 170,376 | -0.09(-2.31%) |
Sep 23, 2021 | 3.820 | 3.900 | 3.770 | 3.890 | 166,135 | +0.09(+2.37%) |
Sep 22, 2021 | 3.830 | 3.835 | 3.760 | 3.800 | 198,391 | -0.02(-0.52%) |
Sep 21, 2021 | 3.840 | 3.920 | 3.750 | 3.820 | 232,363 | -0.02(-0.52%) |
Sep 20, 2021 | 3.800 | 3.995 | 3.760 | 3.840 | 338,933 | +0.02(+0.52%) |
Sep 17, 2021 | 3.870 | 3.930 | 3.760 | 3.820 | 1,243,800 | -0.06(-1.55%) |
Sep 16, 2021 | 3.860 | 3.910 | 3.728 | 3.880 | 203,218 | +0.08(+2.11%) |
Sep 15, 2021 | 3.890 | 3.890 | 3.755 | 3.800 | 278,754 | -0.06(-1.55%) |
Sep 14, 2021 | 3.990 | 3.990 | 3.835 | 3.860 | 625,155 | -0.09(-2.28%) |
Sep 13, 2021 | 3.890 | 4.050 | 3.870 | 3.950 | 377,747 | +0.06(+1.54%) |
Sep 10, 2021 | 3.920 | 3.950 | 3.855 | 3.890 | 210,729 | -0.02(-0.51%) |
Sep 09, 2021 | 3.830 | 3.950 | 3.780 | 3.910 | 299,252 | +0.06(+1.56%) |
Sep 08, 2021 | 3.800 | 3.870 | 3.710 | 3.850 | 337,637 | +0.08(+2.12%) |
Sep 07, 2021 | 3.960 | 3.990 | 3.760 | 3.770 | 388,159 | -0.17(-4.31%) |
Sep 03, 2021 | 4.070 | 4.070 | 3.920 | 3.940 | 236,118 | -0.12(-2.96%) |
Sep 02, 2021 | 3.940 | 4.080 | 3.934 | 4.060 | 253,435 | +0.13(+3.31%) |
Sep 01, 2021 | 4.010 | 4.011 | 3.880 | 3.930 | 248,860 | -0.03(-0.76%) |
Aug 31, 2021 | 4.020 | 4.080 | 3.910 | 3.960 | 353,303 | -0.06(-1.49%) |
Aug 30, 2021 | 3.910 | 4.090 | 3.879 | 4.020 | 380,311 | +0.13(+3.34%) |
Aug 27, 2021 | 3.760 | 3.980 | 3.755 | 3.890 | 499,237 | +0.12(+3.18%) |
Aug 26, 2021 | 3.700 | 3.860 | 3.700 | 3.770 | 243,139 | +0.05(+1.34%) |
Aug 25, 2021 | 3.730 | 3.770 | 3.690 | 3.720 | 231,278 | -0.03(-0.80%) |
Aug 24, 2021 | 3.670 | 3.750 | 3.640 | 3.750 | 315,562 | +0.09(+2.46%) |
Aug 23, 2021 | 3.490 | 3.690 | 3.470 | 3.660 | 438,445 | +0.19(+5.48%) |
Aug 20, 2021 | 3.460 | 3.600 | 3.390 | 3.470 | 759,496 | -0.02(-0.57%) |
Aug 19, 2021 | 3.530 | 3.610 | 3.460 | 3.490 | 399,500 | -0.05(-1.41%) |
Aug 18, 2021 | 3.530 | 3.700 | 3.493 | 3.540 | 387,670 | +0.00(+0.00%) |
Aug 17, 2021 | 3.610 | 3.657 | 3.500 | 3.540 | 394,552 | -0.07(-1.94%) |
Aug 16, 2021 | 3.730 | 3.740 | 3.560 | 3.610 | 312,986 | -0.02(-0.55%) |
Aug 13, 2021 | 3.940 | 3.940 | 3.560 | 3.630 | 635,379 | -0.33(-8.33%) |
Aug 12, 2021 | 3.880 | 3.960 | 3.830 | 3.960 | 327,550 | +0.11(+2.86%) |
Aug 11, 2021 | 3.860 | 3.870 | 3.772 | 3.850 | 265,658 | +0.03(+0.79%) |
Aug 10, 2021 | 3.880 | 3.900 | 3.750 | 3.820 | 457,521 | -0.07(-1.80%) |
Aug 09, 2021 | 3.970 | 4.045 | 3.863 | 3.890 | 443,242 | -0.04(-1.02%) |
Aug 06, 2021 | 3.960 | 3.970 | 3.860 | 3.930 | 495,563 | +0.00(+0.00%) |
Aug 05, 2021 | 3.830 | 3.950 | 3.810 | 3.930 | 379,741 | +0.08(+2.08%) |
Aug 04, 2021 | 3.900 | 4.000 | 3.820 | 3.850 | 369,367 | -0.05(-1.28%) |
Aug 03, 2021 | 4.010 | 4.020 | 3.815 | 3.900 | 662,131 | -0.08(-2.01%) |
Aug 02, 2021 | 4.000 | 4.020 | 3.890 | 3.980 | 384,469 | +0.04(+1.02%) |
Jul 30, 2021 | 3.970 | 4.040 | 3.900 | 3.940 | 535,563 | -0.08(-1.99%) |
Jul 29, 2021 | 4.090 | 4.130 | 4.000 | 4.020 | 303,673 | -0.08(-1.95%) |
Jul 28, 2021 | 4.000 | 4.140 | 3.970 | 4.100 | 276,774 | +0.14(+3.54%) |
Jul 27, 2021 | 3.885 | 4.000 | 3.800 | 3.960 | 686,336 | -0.04(-1.00%) |
Jul 26, 2021 | 4.150 | 4.150 | 3.940 | 4.000 | 731,393 | -0.13(-3.15%) |
Jul 23, 2021 | 4.190 | 4.200 | 4.100 | 4.130 | 302,262 | -0.07(-1.67%) |
Jul 22, 2021 | 4.230 | 4.310 | 4.180 | 4.200 | 304,973 | -0.11(-2.55%) |
Jul 21, 2021 | 4.240 | 4.330 | 4.165 | 4.310 | 300,223 | +0.06(+1.41%) |
Jul 20, 2021 | 4.330 | 4.330 | 4.120 | 4.250 | 702,767 | -0.04(-0.93%) |
Jul 19, 2021 | 4.030 | 4.305 | 3.950 | 4.290 | 696,796 | +0.17(+4.13%) |
Jul 16, 2021 | 4.250 | 4.260 | 4.065 | 4.120 | 423,014 | -0.09(-2.14%) |
Jul 15, 2021 | 4.230 | 4.270 | 4.110 | 4.210 | 495,447 | +0.00(+0.00%) |
Jul 14, 2021 | 4.280 | 4.350 | 4.150 | 4.210 | 610,708 | -0.06(-1.41%) |
Jul 13, 2021 | 4.370 | 4.405 | 4.250 | 4.270 | 435,574 | -0.10(-2.29%) |
Jul 12, 2021 | 4.330 | 4.409 | 4.300 | 4.370 | 676,699 | +0.01(+0.23%) |
Jul 09, 2021 | 4.360 | 4.380 | 4.270 | 4.360 | 427,919 | +0.02(+0.46%) |
Jul 08, 2021 | 4.160 | 4.340 | 4.120 | 4.340 | 628,757 | +0.12(+2.84%) |
Jul 07, 2021 | 4.240 | 4.290 | 4.125 | 4.220 | 562,768 | +0.00(+0.00%) |
Jul 06, 2021 | 4.360 | 4.360 | 4.180 | 4.220 | 582,813 | -0.12(-2.76%) |
Jul 02, 2021 | 4.440 | 4.440 | 4.230 | 4.340 | 588,483 | -0.08(-1.81%) |