Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.320 | 4.327 | 4.137 | 4.212 | 809,725 | -0.07(-1.53%) |
Sep 29, 2021 | 4.251 | 4.300 | 4.142 | 4.278 | 297,037 | +0.04(+1.00%) |
Sep 28, 2021 | 4.137 | 4.281 | 4.095 | 4.235 | 437,133 | +0.07(+1.57%) |
Sep 27, 2021 | 4.075 | 4.323 | 4.075 | 4.170 | 358,384 | -0.14(-3.26%) |
Sep 24, 2021 | 4.245 | 4.408 | 4.245 | 4.310 | 372,521 | +0.07(+1.54%) |
Sep 23, 2021 | 4.261 | 4.261 | 4.229 | 4.245 | 931,284 | +0.01(+0.23%) |
Sep 22, 2021 | 4.212 | 4.318 | 4.211 | 4.235 | 313,865 | +0.04(+0.86%) |
Sep 21, 2021 | 4.173 | 4.229 | 4.137 | 4.199 | 767,018 | +0.01(+0.31%) |
Sep 20, 2021 | 4.199 | 4.232 | 4.069 | 4.186 | 117,746 | -0.08(-1.91%) |
Sep 17, 2021 | 4.268 | 4.313 | 4.216 | 4.268 | 125,424 | -0.03(-0.68%) |
Sep 16, 2021 | 4.248 | 4.304 | 4.202 | 4.297 | 176,947 | +0.08(+1.78%) |
Sep 15, 2021 | 4.111 | 4.251 | 4.062 | 4.222 | 500,573 | +0.09(+2.13%) |
Sep 14, 2021 | 4.216 | 4.216 | 4.121 | 4.134 | 118,089 | -0.09(-2.09%) |
Sep 13, 2021 | 4.101 | 4.294 | 4.101 | 4.222 | 162,324 | -0.05(-1.22%) |
Sep 10, 2021 | 4.343 | 4.355 | 4.261 | 4.274 | 243,924 | -0.07(-1.50%) |
Sep 09, 2021 | 4.216 | 4.343 | 4.124 | 4.340 | 176,855 | +0.02(+0.38%) |
Sep 08, 2021 | 4.356 | 4.387 | 4.300 | 4.323 | 92,128 | -0.04(-0.82%) |
Sep 07, 2021 | 4.317 | 4.385 | 4.281 | 4.359 | 224,403 | +0.02(+0.38%) |
Sep 03, 2021 | 4.346 | 4.395 | 4.327 | 4.343 | 211,079 | +0.00(+0.00%) |
Sep 02, 2021 | 4.356 | 4.389 | 4.340 | 4.343 | 192,416 | +0.01(+0.30%) |
Sep 01, 2021 | 4.336 | 4.389 | 4.300 | 4.330 | 153,706 | -0.01(-0.30%) |
Aug 31, 2021 | 4.366 | 4.372 | 4.327 | 4.343 | 161,135 | -0.04(-0.89%) |
Aug 30, 2021 | 4.418 | 4.441 | 4.313 | 4.382 | 295,548 | -0.01(-0.22%) |
Aug 27, 2021 | 4.385 | 4.457 | 4.385 | 4.392 | 1,032,760 | +0.03(+0.67%) |
Aug 26, 2021 | 4.398 | 4.411 | 4.340 | 4.362 | 98,379 | -0.04(-0.89%) |
Aug 25, 2021 | 4.385 | 4.434 | 4.304 | 4.402 | 438,318 | +0.03(+0.75%) |
Aug 24, 2021 | 4.330 | 4.424 | 4.310 | 4.369 | 662,263 | +0.04(+0.90%) |
Aug 23, 2021 | 4.353 | 4.359 | 4.313 | 4.330 | 102,100 | +0.02(+0.45%) |
Aug 20, 2021 | 4.300 | 4.359 | 4.294 | 4.310 | 286,698 | +0.02(+0.38%) |
Aug 19, 2021 | 4.294 | 4.336 | 4.251 | 4.294 | 280,410 | -0.03(-0.60%) |
Aug 18, 2021 | 4.327 | 4.349 | 4.292 | 4.320 | 419,603 | +0.01(+0.30%) |
Aug 17, 2021 | 4.291 | 4.333 | 4.287 | 4.307 | 486,669 | -0.02(-0.53%) |
Aug 16, 2021 | 4.333 | 4.343 | 4.281 | 4.330 | 479,135 | +0.00(+0.08%) |
Aug 13, 2021 | 4.343 | 4.343 | 4.250 | 4.327 | 438,974 | +0.04(+0.91%) |
Aug 12, 2021 | 4.274 | 4.310 | 4.245 | 4.287 | 209,330 | -0.01(-0.30%) |
Aug 11, 2021 | 4.327 | 4.327 | 4.201 | 4.300 | 300,332 | +0.00(+0.08%) |
Aug 10, 2021 | 4.232 | 4.304 | 4.170 | 4.297 | 889,720 | +0.11(+2.65%) |
Aug 09, 2021 | 4.095 | 4.261 | 3.956 | 4.186 | 353,092 | +0.07(+1.75%) |
Aug 06, 2021 | 4.258 | 4.274 | 3.931 | 4.114 | 348,826 | -0.14(-3.37%) |
Aug 05, 2021 | 4.098 | 4.258 | 4.026 | 4.258 | 772,485 | +0.18(+4.32%) |
Aug 04, 2021 | 3.945 | 4.114 | 3.918 | 4.082 | 505,782 | +0.11(+2.88%) |
Aug 03, 2021 | 4.000 | 4.000 | 3.902 | 3.967 | 142,580 | -0.01(-0.33%) |
Aug 02, 2021 | 3.863 | 4.000 | 3.853 | 3.980 | 411,865 | +0.14(+3.66%) |
Jul 30, 2021 | 3.860 | 3.918 | 3.833 | 3.840 | 147,020 | -0.06(-1.42%) |
Jul 29, 2021 | 3.948 | 4.010 | 3.886 | 3.896 | 196,247 | +0.00(+0.08%) |
Jul 28, 2021 | 3.771 | 3.954 | 3.768 | 3.892 | 193,135 | +0.11(+3.03%) |
Jul 27, 2021 | 4.098 | 4.098 | 3.765 | 3.778 | 476,128 | -0.30(-7.44%) |
Jul 26, 2021 | 3.869 | 4.111 | 3.863 | 4.082 | 1,143,702 | +0.23(+5.84%) |
Jul 23, 2021 | 3.833 | 3.889 | 3.778 | 3.856 | 99,644 | +0.02(+0.43%) |
Jul 22, 2021 | 3.941 | 3.941 | 3.765 | 3.840 | 311,014 | -0.09(-2.41%) |
Jul 21, 2021 | 3.860 | 3.967 | 3.860 | 3.935 | 463,529 | +0.08(+2.12%) |
Jul 20, 2021 | 3.807 | 3.945 | 3.762 | 3.853 | 449,790 | +0.04(+1.11%) |
Jul 19, 2021 | 3.716 | 3.866 | 3.706 | 3.811 | 360,265 | +0.09(+2.37%) |
Jul 16, 2021 | 3.807 | 3.837 | 3.700 | 3.722 | 191,739 | -0.08(-2.15%) |
Jul 15, 2021 | 3.794 | 3.860 | 3.728 | 3.804 | 186,018 | -0.01(-0.34%) |
Jul 14, 2021 | 3.948 | 3.951 | 3.758 | 3.817 | 516,433 | -0.10(-2.50%) |
Jul 13, 2021 | 3.824 | 3.951 | 3.752 | 3.915 | 866,268 | +0.10(+2.57%) |
Jul 12, 2021 | 3.651 | 3.899 | 3.602 | 3.817 | 688,934 | +0.07(+1.83%) |
Jul 09, 2021 | 3.967 | 4.000 | 3.713 | 3.749 | 935,670 | -0.10(-2.55%) |
Jul 08, 2021 | 3.657 | 3.925 | 3.595 | 3.847 | 1,972,081 | +0.00(+0.00%) |
Jul 07, 2021 | 3.478 | 3.997 | 3.432 | 3.847 | 5,442,917 | +0.32(+9.07%) |
Jul 06, 2021 | 3.233 | 3.853 | 3.233 | 3.527 | 12,465,696 | +1.05(+42.67%) |
Jul 02, 2021 | 2.462 | 2.485 | 2.403 | 2.472 | 93,902 | +0.01(+0.27%) |