Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.900 | 3.930 | 3.810 | 3.900 | 8,315 | -0.03(-0.76%) |
Sep 29, 2021 | 3.920 | 3.940 | 3.900 | 3.930 | 7,402 | +0.00(+0.00%) |
Sep 28, 2021 | 3.960 | 3.960 | 3.880 | 3.930 | 47,353 | -0.04(-1.01%) |
Sep 27, 2021 | 3.900 | 4.000 | 3.830 | 3.970 | 36,810 | +0.28(+7.59%) |
Sep 24, 2021 | 3.830 | 3.860 | 3.590 | 3.690 | 19,500 | +0.11(+3.07%) |
Sep 23, 2021 | 3.420 | 3.590 | 3.420 | 3.580 | 31,100 | +0.16(+4.68%) |
Sep 22, 2021 | 3.520 | 3.550 | 3.410 | 3.420 | 69,615 | -0.06(-1.72%) |
Sep 21, 2021 | 3.370 | 3.740 | 3.370 | 3.480 | 26,912 | -0.04(-1.14%) |
Sep 20, 2021 | 3.990 | 3.990 | 3.440 | 3.520 | 12,976 | -0.11(-3.03%) |
Sep 17, 2021 | 3.900 | 3.900 | 3.630 | 3.630 | 30,277 | -0.25(-6.44%) |
Sep 16, 2021 | 4.230 | 4.230 | 3.830 | 3.880 | 13,800 | -0.10(-2.51%) |
Sep 15, 2021 | 3.910 | 4.100 | 3.890 | 3.980 | 23,003 | +0.06(+1.53%) |
Sep 14, 2021 | 3.940 | 3.990 | 3.870 | 3.920 | 2,256 | -0.02(-0.51%) |
Sep 13, 2021 | 3.960 | 3.960 | 3.790 | 3.940 | 13,679 | -0.02(-0.51%) |
Sep 10, 2021 | 3.880 | 3.960 | 3.680 | 3.960 | 48,151 | +0.22(+5.88%) |
Sep 09, 2021 | 3.750 | 3.900 | 3.720 | 3.740 | 33,419 | -0.01(-0.27%) |
Sep 08, 2021 | 3.650 | 3.790 | 3.620 | 3.750 | 24,215 | +0.03(+0.81%) |
Sep 07, 2021 | 3.750 | 3.800 | 3.710 | 3.720 | 12,612 | -0.05(-1.33%) |
Sep 03, 2021 | 3.770 | 3.770 | 3.770 | 0 | +0.03(+0.80%) | |
Sep 02, 2021 | 3.810 | 3.820 | 3.720 | 3.740 | 23,147 | +0.00(+0.00%) |
Sep 01, 2021 | 3.940 | 3.940 | 3.650 | 3.740 | 25,093 | -0.20(-5.08%) |
Aug 31, 2021 | 4.010 | 4.010 | 3.910 | 3.940 | 18,288 | -0.10(-2.48%) |
Aug 30, 2021 | 4.210 | 4.210 | 4.000 | 4.040 | 10,430 | -0.10(-2.42%) |
Aug 27, 2021 | 3.940 | 4.310 | 3.860 | 4.140 | 71,410 | +0.18(+4.55%) |
Aug 26, 2021 | 3.960 | 3.960 | 3.920 | 3.960 | 2,811 | -0.01(-0.25%) |
Aug 25, 2021 | 3.960 | 4.000 | 3.910 | 3.970 | 26,856 | -0.03(-0.75%) |
Aug 24, 2021 | 4.080 | 4.080 | 4.000 | 4.000 | 4,651 | -0.08(-1.96%) |
Aug 23, 2021 | 4.180 | 4.200 | 4.080 | 4.080 | 10,000 | -0.03(-0.73%) |
Aug 20, 2021 | 4.000 | 4.300 | 4.000 | 4.110 | 7,424 | +0.11(+2.75%) |
Aug 19, 2021 | 4.100 | 4.100 | 3.940 | 4.000 | 12,778 | -0.15(-3.61%) |
Aug 18, 2021 | 4.380 | 4.380 | 4.110 | 4.150 | 8,036 | -0.01(-0.24%) |
Aug 17, 2021 | 4.170 | 4.280 | 4.100 | 4.160 | 48,376 | -0.04(-0.95%) |
Aug 16, 2021 | 4.400 | 4.540 | 4.180 | 4.200 | 7,481 | -0.04(-0.94%) |
Aug 13, 2021 | 4.300 | 4.300 | 4.240 | 4.240 | 5,916 | -0.02(-0.47%) |
Aug 12, 2021 | 4.150 | 4.290 | 4.110 | 4.260 | 18,162 | +0.08(+1.91%) |
Aug 11, 2021 | 4.200 | 4.200 | 4.110 | 4.180 | 19,874 | -0.07(-1.65%) |
Aug 10, 2021 | 4.280 | 4.280 | 4.230 | 4.250 | 9,247 | -0.04(-0.93%) |
Aug 09, 2021 | 4.350 | 4.350 | 4.250 | 4.290 | 21,923 | -0.04(-0.92%) |
Aug 06, 2021 | 4.430 | 4.430 | 4.310 | 4.330 | 14,612 | -0.07(-1.59%) |
Aug 05, 2021 | 4.420 | 4.430 | 4.400 | 4.400 | 9,960 | +0.00(+0.00%) |
Aug 04, 2021 | 4.490 | 4.520 | 4.390 | 4.400 | 33,482 | -0.20(-4.35%) |
Aug 03, 2021 | 4.750 | 4.750 | 4.600 | 4.600 | 17,286 | -0.13(-2.75%) |
Jul 30, 2021 | 4.730 | 4.730 | 4.730 | 0 | +0.10(+2.16%) | |
Jul 29, 2021 | 4.520 | 4.630 | 4.520 | 4.630 | 19,467 | +0.11(+2.43%) |
Jul 28, 2021 | 4.550 | 4.590 | 4.480 | 4.520 | 20,605 | -0.01(-0.22%) |
Jul 27, 2021 | 4.510 | 4.530 | 4.440 | 4.530 | 24,280 | -0.02(-0.44%) |
Jul 26, 2021 | 4.370 | 4.620 | 4.370 | 4.550 | 21,400 | +0.18(+4.12%) |
Jul 23, 2021 | 4.520 | 4.520 | 4.170 | 4.370 | 22,240 | +0.03(+0.69%) |
Jul 22, 2021 | 4.260 | 4.360 | 4.260 | 4.340 | 7,090 | +0.13(+3.09%) |
Jul 21, 2021 | 4.210 | 4.240 | 4.200 | 4.210 | 16,816 | +0.06(+1.45%) |
Jul 20, 2021 | 4.090 | 4.160 | 4.090 | 4.150 | 3,225 | +0.07(+1.72%) |
Jul 19, 2021 | 4.280 | 4.350 | 4.000 | 4.080 | 19,930 | -0.18(-4.23%) |
Jul 16, 2021 | 4.350 | 4.350 | 4.240 | 4.260 | 16,671 | -0.14(-3.18%) |
Jul 15, 2021 | 4.490 | 4.490 | 4.320 | 4.400 | 11,543 | +0.01(+0.23%) |
Jul 14, 2021 | 4.410 | 4.500 | 4.380 | 4.390 | 13,320 | -0.13(-2.88%) |
Jul 13, 2021 | 4.580 | 4.600 | 4.460 | 4.520 | 6,174 | -0.03(-0.66%) |
Jul 12, 2021 | 4.490 | 4.580 | 4.480 | 4.550 | 3,400 | +0.07(+1.56%) |
Jul 09, 2021 | 4.520 | 4.550 | 4.330 | 4.480 | 30,136 | +0.00(+0.00%) |
Jul 08, 2021 | 4.620 | 4.620 | 4.420 | 4.480 | 35,678 | -0.03(-0.67%) |
Jul 07, 2021 | 4.620 | 4.620 | 4.430 | 4.510 | 32,540 | -0.01(-0.22%) |
Jul 06, 2021 | 4.660 | 4.660 | 4.500 | 4.520 | 18,977 | -0.14(-3.00%) |
Jul 05, 2021 | 4.530 | 4.690 | 4.530 | 4.660 | 31,940 | +0.14(+3.10%) |