Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.620 | 3.660 | 3.620 | 3.650 | 13,411 | +0.05(+1.39%) |
Sep 29, 2021 | 3.740 | 3.740 | 3.590 | 3.600 | 29,942 | -0.14(-3.74%) |
Sep 28, 2021 | 3.800 | 3.800 | 3.720 | 3.740 | 21,240 | -0.08(-2.09%) |
Sep 27, 2021 | 3.900 | 3.900 | 3.810 | 3.820 | 12,051 | -0.05(-1.29%) |
Sep 24, 2021 | 3.880 | 3.940 | 3.850 | 3.870 | 9,778 | -0.06(-1.53%) |
Sep 23, 2021 | 3.920 | 3.930 | 3.920 | 3.930 | 511 | -0.08(-2.00%) |
Sep 22, 2021 | 3.990 | 4.080 | 3.980 | 4.010 | 46,045 | +0.04(+1.01%) |
Sep 21, 2021 | 3.990 | 4.000 | 3.860 | 3.970 | 27,838 | -0.02(-0.50%) |
Sep 20, 2021 | 3.800 | 3.990 | 3.800 | 3.990 | 73,857 | +0.15(+3.91%) |
Sep 17, 2021 | 3.580 | 3.940 | 3.580 | 3.840 | 1,085,077 | +0.27(+7.56%) |
Sep 16, 2021 | 3.790 | 3.790 | 3.550 | 3.570 | 194,342 | -0.36(-9.16%) |
Sep 15, 2021 | 3.940 | 3.970 | 3.780 | 3.930 | 115,079 | +0.04(+1.03%) |
Sep 14, 2021 | 4.020 | 4.040 | 3.880 | 3.890 | 84,694 | -0.24(-5.81%) |
Sep 13, 2021 | 4.080 | 4.190 | 4.060 | 4.130 | 163,078 | +0.17(+4.29%) |
Sep 10, 2021 | 4.000 | 4.000 | 3.950 | 3.960 | 24,847 | +0.00(+0.00%) |
Sep 09, 2021 | 3.940 | 3.990 | 3.910 | 3.960 | 28,770 | +0.03(+0.76%) |
Sep 08, 2021 | 3.840 | 3.940 | 3.840 | 3.930 | 50,142 | +0.08(+2.08%) |
Sep 07, 2021 | 3.830 | 3.880 | 3.820 | 3.850 | 40,332 | +0.05(+1.32%) |
Sep 03, 2021 | 3.800 | 3.800 | 3.800 | 0 | +0.16(+4.40%) | |
Sep 02, 2021 | 3.850 | 3.850 | 3.630 | 3.640 | 39,674 | -0.10(-2.67%) |
Sep 01, 2021 | 3.810 | 3.810 | 3.730 | 3.740 | 7,401 | -0.08(-2.09%) |
Aug 31, 2021 | 3.750 | 3.840 | 3.750 | 3.820 | 32,113 | +0.07(+1.87%) |
Aug 30, 2021 | 3.760 | 3.770 | 3.710 | 3.750 | 29,365 | -0.01(-0.27%) |
Aug 27, 2021 | 3.560 | 3.780 | 3.560 | 3.760 | 67,736 | +0.11(+3.01%) |
Aug 26, 2021 | 3.460 | 3.650 | 3.460 | 3.650 | 16,406 | +0.13(+3.69%) |
Aug 25, 2021 | 3.510 | 3.540 | 3.500 | 3.520 | 16,673 | -0.01(-0.28%) |
Aug 24, 2021 | 3.550 | 3.550 | 3.460 | 3.530 | 53,691 | +0.02(+0.57%) |
Aug 23, 2021 | 3.500 | 3.530 | 3.490 | 3.510 | 28,843 | +0.01(+0.29%) |
Aug 20, 2021 | 3.610 | 3.610 | 3.480 | 3.500 | 15,247 | -0.12(-3.31%) |
Aug 19, 2021 | 3.670 | 3.680 | 3.540 | 3.620 | 40,157 | -0.07(-1.90%) |
Aug 18, 2021 | 3.700 | 3.700 | 3.650 | 3.690 | 74,347 | +0.01(+0.27%) |
Aug 17, 2021 | 3.730 | 3.760 | 3.680 | 3.680 | 34,872 | -0.06(-1.60%) |
Aug 16, 2021 | 3.580 | 3.750 | 3.560 | 3.740 | 125,467 | +0.16(+4.47%) |
Aug 13, 2021 | 3.600 | 3.720 | 3.540 | 3.580 | 144,639 | +0.42(+13.29%) |
Aug 12, 2021 | 3.140 | 3.190 | 3.120 | 3.160 | 46,665 | +0.06(+1.94%) |
Aug 11, 2021 | 3.020 | 3.100 | 3.020 | 3.100 | 15,966 | +0.04(+1.31%) |
Aug 10, 2021 | 3.080 | 3.100 | 3.050 | 3.060 | 20,440 | -0.03(-0.97%) |
Aug 09, 2021 | 3.110 | 3.120 | 3.050 | 3.090 | 30,355 | -0.04(-1.28%) |
Aug 06, 2021 | 3.130 | 3.170 | 3.080 | 3.130 | 37,910 | -0.06(-1.88%) |
Aug 05, 2021 | 3.230 | 3.230 | 3.180 | 3.190 | 8,102 | -0.11(-3.33%) |
Aug 04, 2021 | 3.370 | 3.370 | 3.230 | 3.300 | 24,462 | -0.09(-2.65%) |
Aug 03, 2021 | 3.270 | 3.450 | 3.270 | 3.390 | 95,446 | +0.24(+7.62%) |
Jul 30, 2021 | 3.150 | 3.150 | 3.150 | 0 | -0.01(-0.32%) | |
Jul 29, 2021 | 3.110 | 3.210 | 3.110 | 3.160 | 68,308 | +0.07(+2.27%) |
Jul 28, 2021 | 3.100 | 3.100 | 3.040 | 3.090 | 43,437 | -0.01(-0.32%) |
Jul 27, 2021 | 3.190 | 3.190 | 3.100 | 3.100 | 3,863 | -0.10(-3.13%) |
Jul 26, 2021 | 3.210 | 3.240 | 3.190 | 3.200 | 28,507 | -0.01(-0.31%) |
Jul 23, 2021 | 3.240 | 3.250 | 3.210 | 3.210 | 9,040 | -0.03(-0.93%) |
Jul 22, 2021 | 3.170 | 3.250 | 3.150 | 3.240 | 25,196 | +0.11(+3.51%) |
Jul 21, 2021 | 3.240 | 3.240 | 3.090 | 3.130 | 12,617 | +0.05(+1.62%) |
Jul 20, 2021 | 3.170 | 3.170 | 3.070 | 3.080 | 12,457 | -0.09(-2.84%) |
Jul 19, 2021 | 3.130 | 3.350 | 3.130 | 3.170 | 26,206 | +0.03(+0.96%) |
Jul 16, 2021 | 3.260 | 3.290 | 3.140 | 3.140 | 23,314 | -0.13(-3.98%) |
Jul 15, 2021 | 3.250 | 3.270 | 3.230 | 3.270 | 23,218 | +0.02(+0.62%) |
Jul 14, 2021 | 3.270 | 3.270 | 3.230 | 3.250 | 3,930 | -0.09(-2.69%) |
Jul 13, 2021 | 3.240 | 3.370 | 3.240 | 3.340 | 24,267 | +0.08(+2.45%) |
Jul 12, 2021 | 3.250 | 3.290 | 3.240 | 3.260 | 7,568 | -0.02(-0.61%) |
Jul 09, 2021 | 3.230 | 3.280 | 3.220 | 3.280 | 6,037 | +0.05(+1.55%) |
Jul 08, 2021 | 3.300 | 3.320 | 3.210 | 3.230 | 12,356 | -0.09(-2.71%) |
Jul 07, 2021 | 3.270 | 3.320 | 3.260 | 3.320 | 9,736 | +0.08(+2.47%) |
Jul 06, 2021 | 3.340 | 3.340 | 3.210 | 3.240 | 28,038 | -0.07(-2.11%) |
Jul 05, 2021 | 3.310 | 3.310 | 3.300 | 3.310 | 1,791 | +0.03(+0.91%) |