Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.350 | 4.370 | 4.255 | 4.290 | 1,782,622 | +0.02(+0.47%) |
Sep 29, 2021 | 4.350 | 4.390 | 4.160 | 4.270 | 2,454,316 | -0.05(-1.16%) |
Sep 28, 2021 | 4.580 | 4.580 | 4.220 | 4.320 | 3,207,554 | -0.30(-6.49%) |
Sep 27, 2021 | 4.730 | 4.740 | 4.525 | 4.620 | 2,793,004 | +0.00(+0.00%) |
Sep 24, 2021 | 4.500 | 4.700 | 4.449 | 4.620 | 2,851,180 | +0.09(+1.99%) |
Sep 23, 2021 | 4.590 | 4.640 | 4.420 | 4.530 | 2,479,015 | +0.09(+2.03%) |
Sep 22, 2021 | 4.370 | 4.505 | 4.330 | 4.440 | 3,040,836 | +0.07(+1.60%) |
Sep 21, 2021 | 4.310 | 4.450 | 4.260 | 4.370 | 2,200,453 | +0.08(+1.86%) |
Sep 20, 2021 | 4.200 | 4.450 | 4.110 | 4.290 | 3,251,864 | -0.06(-1.38%) |
Sep 17, 2021 | 4.360 | 4.370 | 4.150 | 4.350 | 2,829,809 | +0.04(+0.93%) |
Sep 16, 2021 | 4.250 | 4.355 | 4.150 | 4.310 | 2,961,695 | +0.09(+2.13%) |
Sep 15, 2021 | 4.140 | 4.260 | 4.140 | 4.220 | 2,014,808 | -0.03(-0.71%) |
Sep 14, 2021 | 4.130 | 4.310 | 4.110 | 4.250 | 2,974,936 | +0.00(+0.00%) |
Sep 13, 2021 | 4.350 | 4.390 | 4.060 | 4.250 | 5,309,891 | -0.13(-2.97%) |
Sep 10, 2021 | 4.500 | 4.670 | 4.170 | 4.380 | 25,435,664 | +0.51(+13.18%) |
Sep 09, 2021 | 3.340 | 3.900 | 3.340 | 3.870 | 6,092,822 | +0.51(+15.18%) |
Sep 08, 2021 | 3.450 | 3.490 | 3.320 | 3.360 | 1,207,001 | -0.07(-2.04%) |
Sep 07, 2021 | 3.430 | 3.480 | 3.370 | 3.430 | 743,773 | +0.02(+0.59%) |
Sep 03, 2021 | 3.430 | 3.445 | 3.330 | 3.410 | 658,800 | -0.02(-0.58%) |
Sep 02, 2021 | 3.450 | 3.520 | 3.410 | 3.430 | 1,052,188 | -0.01(-0.29%) |
Sep 01, 2021 | 3.480 | 3.540 | 3.400 | 3.440 | 1,288,454 | +0.01(+0.29%) |
Aug 31, 2021 | 3.400 | 3.480 | 3.360 | 3.430 | 1,047,061 | +0.05(+1.48%) |
Aug 30, 2021 | 3.380 | 3.530 | 3.300 | 3.380 | 1,875,044 | +0.05(+1.50%) |
Aug 27, 2021 | 3.280 | 3.380 | 3.230 | 3.330 | 1,045,986 | +0.08(+2.46%) |
Aug 26, 2021 | 3.280 | 3.355 | 3.250 | 3.250 | 1,148,990 | -0.01(-0.31%) |
Aug 25, 2021 | 3.220 | 3.350 | 3.195 | 3.260 | 1,192,433 | +0.01(+0.31%) |
Aug 24, 2021 | 3.130 | 3.280 | 3.080 | 3.250 | 1,338,492 | +0.14(+4.50%) |
Aug 23, 2021 | 3.010 | 3.170 | 2.980 | 3.110 | 1,094,086 | +0.19(+6.51%) |
Aug 20, 2021 | 2.850 | 2.970 | 2.820 | 2.920 | 1,235,024 | +0.05(+1.74%) |
Aug 19, 2021 | 2.940 | 2.990 | 2.860 | 2.870 | 855,416 | -0.13(-4.33%) |
Aug 18, 2021 | 3.320 | 3.350 | 2.970 | 3.000 | 2,300,794 | -0.32(-9.64%) |
Aug 17, 2021 | 2.800 | 3.350 | 2.780 | 3.320 | 4,628,186 | +0.46(+16.08%) |
Aug 16, 2021 | 3.070 | 3.080 | 2.840 | 2.860 | 861,966 | -0.21(-6.84%) |
Aug 13, 2021 | 3.100 | 3.130 | 3.030 | 3.070 | 814,684 | +0.03(+0.99%) |
Aug 12, 2021 | 3.200 | 3.290 | 3.030 | 3.040 | 2,114,970 | -0.15(-4.70%) |
Aug 11, 2021 | 3.220 | 3.270 | 3.100 | 3.190 | 1,438,017 | +0.05(+1.59%) |
Aug 10, 2021 | 3.150 | 3.260 | 3.115 | 3.140 | 1,877,706 | +0.05(+1.62%) |
Aug 09, 2021 | 3.070 | 3.230 | 3.040 | 3.090 | 1,764,932 | +0.08(+2.66%) |
Aug 06, 2021 | 2.930 | 3.060 | 2.848 | 3.010 | 899,892 | -0.03(-0.99%) |
Aug 05, 2021 | 2.790 | 3.120 | 2.770 | 3.040 | 2,617,106 | +0.28(+10.14%) |
Aug 04, 2021 | 2.760 | 2.850 | 2.730 | 2.760 | 899,310 | +0.01(+0.36%) |
Aug 03, 2021 | 2.750 | 2.760 | 2.670 | 2.750 | 591,938 | +0.04(+1.48%) |
Aug 02, 2021 | 2.680 | 2.740 | 2.670 | 2.710 | 684,550 | +0.02(+0.74%) |
Jul 30, 2021 | 2.740 | 2.860 | 2.680 | 2.690 | 2,209,075 | -0.07(-2.54%) |
Jul 29, 2021 | 2.820 | 2.890 | 2.720 | 2.760 | 2,449,674 | -0.04(-1.43%) |
Jul 28, 2021 | 2.720 | 2.800 | 2.690 | 2.800 | 1,053,593 | +0.10(+3.70%) |
Jul 27, 2021 | 2.720 | 2.730 | 2.620 | 2.700 | 678,204 | -0.01(-0.37%) |
Jul 26, 2021 | 2.790 | 2.800 | 2.690 | 2.710 | 643,349 | -0.05(-1.81%) |
Jul 23, 2021 | 2.830 | 2.830 | 2.720 | 2.760 | 757,257 | -0.05(-1.78%) |
Jul 22, 2021 | 2.990 | 2.990 | 2.780 | 2.810 | 879,532 | -0.13(-4.42%) |
Jul 21, 2021 | 2.760 | 2.995 | 2.744 | 2.940 | 1,727,790 | +0.22(+8.09%) |
Jul 20, 2021 | 2.740 | 2.745 | 2.610 | 2.720 | 1,044,051 | +0.01(+0.37%) |
Jul 19, 2021 | 2.590 | 2.710 | 2.570 | 2.710 | 1,140,487 | +0.05(+1.88%) |
Jul 16, 2021 | 2.660 | 2.680 | 2.585 | 2.660 | 953,049 | +0.01(+0.38%) |
Jul 15, 2021 | 2.690 | 2.720 | 2.535 | 2.650 | 900,170 | +0.00(+0.00%) |
Jul 14, 2021 | 2.810 | 2.810 | 2.640 | 2.650 | 1,542,737 | -0.19(-6.69%) |
Jul 13, 2021 | 2.800 | 2.850 | 2.760 | 2.840 | 2,147,509 | -0.04(-1.39%) |
Jul 12, 2021 | 2.920 | 2.940 | 2.820 | 2.880 | 864,969 | -0.04(-1.37%) |
Jul 09, 2021 | 2.940 | 2.940 | 2.870 | 2.920 | 518,104 | +0.01(+0.34%) |
Jul 08, 2021 | 2.810 | 2.930 | 2.790 | 2.910 | 709,055 | -0.02(-0.68%) |
Jul 07, 2021 | 2.940 | 2.970 | 2.815 | 2.930 | 1,399,998 | +0.00(+0.00%) |
Jul 06, 2021 | 2.980 | 2.980 | 2.830 | 2.930 | 1,744,344 | -0.02(-0.68%) |
Jul 02, 2021 | 3.111 | 3.111 | 2.920 | 2.950 | 1,768,983 | -0.18(-5.75%) |