Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.298 | 3.324 | 3.247 | 3.281 | 40,818,220 | -0.01(-0.26%) |
Sep 29, 2021 | 3.247 | 3.328 | 3.217 | 3.290 | 58,085,492 | +0.09(+2.67%) |
Sep 28, 2021 | 3.367 | 3.401 | 3.212 | 3.204 | 60,404,976 | -0.12(-3.61%) |
Sep 27, 2021 | 3.238 | 3.375 | 3.212 | 3.324 | 74,473,440 | +0.07(+2.11%) |
Sep 24, 2021 | 3.298 | 3.315 | 3.230 | 3.255 | 29,010,374 | -0.09(-2.81%) |
Sep 23, 2021 | 3.247 | 3.375 | 3.247 | 3.349 | 36,911,672 | +0.12(+3.71%) |
Sep 22, 2021 | 3.212 | 3.272 | 3.195 | 3.230 | 38,792,916 | +0.05(+1.62%) |
Sep 21, 2021 | 3.110 | 3.221 | 3.101 | 3.178 | 47,671,380 | +0.09(+2.77%) |
Sep 20, 2021 | 3.195 | 3.195 | 3.058 | 3.093 | 41,622,588 | -0.15(-4.75%) |
Sep 17, 2021 | 3.332 | 3.341 | 3.230 | 3.247 | 42,326,152 | -0.13(-3.81%) |
Sep 16, 2021 | 3.409 | 3.409 | 3.337 | 3.375 | 29,736,300 | -0.06(-1.75%) |
Sep 15, 2021 | 3.444 | 3.469 | 3.418 | 3.435 | 22,659,608 | -0.04(-1.23%) |
Sep 14, 2021 | 3.512 | 3.538 | 3.444 | 3.478 | 37,284,036 | -0.04(-1.22%) |
Sep 13, 2021 | 3.487 | 3.555 | 3.457 | 3.521 | 31,337,650 | +0.09(+2.75%) |
Sep 10, 2021 | 3.504 | 3.529 | 3.409 | 3.427 | 48,566,788 | -0.02(-0.50%) |
Sep 09, 2021 | 3.418 | 3.512 | 3.341 | 3.444 | 68,849,800 | +0.05(+1.52%) |
Sep 08, 2021 | 3.598 | 3.624 | 3.392 | 3.392 | 48,351,364 | -0.27(-7.48%) |
Sep 07, 2021 | 3.666 | 3.735 | 3.624 | 3.666 | 16,643,401 | +0.01(+0.23%) |
Sep 03, 2021 | 3.692 | 3.709 | 3.628 | 3.658 | 36,705,444 | -0.04(-1.16%) |
Sep 02, 2021 | 3.761 | 3.804 | 3.675 | 3.701 | 32,734,388 | -0.13(-3.50%) |
Sep 01, 2021 | 3.852 | 3.912 | 3.809 | 3.835 | 20,268,568 | +0.00(+0.00%) |
Aug 31, 2021 | 3.835 | 3.920 | 3.801 | 3.835 | 32,832,576 | +0.03(+0.90%) |
Aug 30, 2021 | 3.826 | 3.848 | 3.771 | 3.801 | 20,003,922 | -0.05(-1.33%) |
Aug 27, 2021 | 3.749 | 3.852 | 3.732 | 3.852 | 20,218,782 | +0.11(+2.97%) |
Aug 26, 2021 | 3.809 | 3.826 | 3.741 | 3.741 | 17,827,610 | -0.11(-2.89%) |
Aug 25, 2021 | 3.783 | 3.860 | 3.758 | 3.852 | 19,622,832 | +0.02(+0.45%) |
Aug 24, 2021 | 3.672 | 3.852 | 3.672 | 3.835 | 31,880,074 | +0.21(+5.66%) |
Aug 23, 2021 | 3.629 | 3.655 | 3.587 | 3.629 | 28,027,918 | +0.01(+0.24%) |
Aug 20, 2021 | 3.535 | 3.621 | 3.531 | 3.621 | 34,074,944 | +0.00(+0.00%) |
Aug 19, 2021 | 3.629 | 3.646 | 3.527 | 3.621 | 49,745,328 | -0.02(-0.47%) |
Aug 18, 2021 | 3.715 | 3.775 | 3.629 | 3.638 | 48,724,336 | -0.09(-2.30%) |
Aug 17, 2021 | 3.689 | 3.792 | 3.672 | 3.724 | 30,544,580 | -0.01(-0.23%) |
Aug 16, 2021 | 3.818 | 3.822 | 3.724 | 3.732 | 20,539,020 | -0.09(-2.46%) |
Aug 13, 2021 | 3.783 | 3.826 | 3.724 | 3.826 | 22,826,206 | +0.03(+0.90%) |
Aug 12, 2021 | 3.843 | 3.860 | 3.766 | 3.792 | 29,354,284 | -0.07(-1.77%) |
Aug 11, 2021 | 3.843 | 3.925 | 3.801 | 3.860 | 25,897,816 | +0.01(+0.22%) |
Aug 10, 2021 | 3.843 | 3.899 | 3.822 | 3.852 | 26,522,396 | -0.01(-0.22%) |
Aug 09, 2021 | 3.895 | 3.938 | 3.852 | 3.860 | 25,579,888 | -0.03(-0.88%) |
Aug 06, 2021 | 3.843 | 3.899 | 3.773 | 3.895 | 30,699,280 | +0.06(+1.56%) |
Aug 05, 2021 | 3.912 | 3.967 | 3.775 | 3.835 | 49,678,920 | -0.03(-0.67%) |
Aug 04, 2021 | 3.903 | 3.963 | 3.826 | 3.860 | 53,529,200 | -0.16(-4.04%) |
Aug 03, 2021 | 3.980 | 4.049 | 3.886 | 4.023 | 43,876,388 | -0.01(-0.13%) |
Aug 02, 2021 | 4.097 | 4.165 | 4.011 | 4.029 | 32,378,514 | +0.03(+0.86%) |
Jul 30, 2021 | 4.106 | 4.174 | 3.960 | 3.994 | 33,132,584 | -0.14(-3.31%) |
Jul 29, 2021 | 4.174 | 4.190 | 4.088 | 4.131 | 19,138,064 | +0.00(+0.00%) |
Jul 28, 2021 | 4.046 | 4.165 | 4.046 | 4.131 | 31,805,206 | +0.14(+3.43%) |
Jul 27, 2021 | 3.943 | 4.011 | 3.913 | 3.994 | 24,090,954 | +0.03(+0.65%) |
Jul 26, 2021 | 3.917 | 3.994 | 3.909 | 3.969 | 20,849,986 | +0.06(+1.53%) |
Jul 23, 2021 | 3.960 | 3.986 | 3.866 | 3.909 | 22,340,066 | -0.01(-0.22%) |
Jul 22, 2021 | 3.969 | 3.975 | 3.909 | 3.917 | 26,068,090 | -0.05(-1.29%) |
Jul 21, 2021 | 3.934 | 4.003 | 3.922 | 3.969 | 28,739,778 | +0.03(+0.87%) |
Jul 20, 2021 | 3.849 | 3.969 | 3.823 | 3.934 | 31,977,058 | +0.05(+1.32%) |
Jul 19, 2021 | 3.969 | 3.977 | 3.857 | 3.883 | 32,578,646 | -0.16(-4.02%) |
Jul 16, 2021 | 4.140 | 4.157 | 4.037 | 4.046 | 29,638,976 | -0.08(-1.87%) |
Jul 15, 2021 | 4.183 | 4.225 | 4.071 | 4.123 | 28,639,826 | -0.08(-1.83%) |
Jul 14, 2021 | 4.302 | 4.336 | 4.165 | 4.200 | 39,926,240 | +0.08(+1.87%) |
Jul 13, 2021 | 4.088 | 4.165 | 4.063 | 4.123 | 26,323,012 | +0.00(+0.00%) |
Jul 12, 2021 | 4.020 | 4.148 | 4.003 | 4.123 | 27,141,492 | +0.11(+2.77%) |
Jul 09, 2021 | 4.020 | 4.054 | 3.986 | 4.011 | 13,137,837 | +0.05(+1.30%) |
Jul 08, 2021 | 3.952 | 4.011 | 3.892 | 3.960 | 37,624,324 | -0.05(-1.28%) |
Jul 07, 2021 | 4.037 | 4.067 | 3.952 | 4.011 | 27,655,528 | +0.01(+0.21%) |
Jul 06, 2021 | 4.097 | 4.135 | 4.003 | 4.003 | 25,378,314 | -0.27(-6.40%) |
Jul 02, 2021 | 4.268 | 4.285 | 4.165 | 4.277 | 28,447,908 | +0.09(+2.17%) |