Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.960 | 4.020 | 3.880 | 3.960 | 785,773 | -0.01(-0.25%) |
Sep 29, 2021 | 4.000 | 4.025 | 3.940 | 3.970 | 911,701 | +0.01(+0.25%) |
Sep 28, 2021 | 4.010 | 4.010 | 3.870 | 3.960 | 870,825 | -0.04(-1.00%) |
Sep 27, 2021 | 4.000 | 4.090 | 3.930 | 4.000 | 1,407,705 | +0.11(+2.83%) |
Sep 24, 2021 | 3.780 | 3.929 | 3.650 | 3.890 | 1,199,381 | +0.09(+2.37%) |
Sep 23, 2021 | 3.590 | 3.920 | 3.500 | 3.800 | 2,533,386 | +0.23(+6.44%) |
Sep 22, 2021 | 3.550 | 3.620 | 3.500 | 3.570 | 602,960 | +0.07(+2.00%) |
Sep 21, 2021 | 3.520 | 3.590 | 3.480 | 3.500 | 774,417 | -0.01(-0.28%) |
Sep 20, 2021 | 3.660 | 3.710 | 3.470 | 3.510 | 785,882 | -0.22(-5.90%) |
Sep 17, 2021 | 3.520 | 3.790 | 3.470 | 3.730 | 3,030,927 | +0.23(+6.57%) |
Sep 16, 2021 | 3.490 | 3.660 | 3.490 | 3.500 | 1,133,858 | +0.00(+0.00%) |
Sep 15, 2021 | 3.540 | 3.570 | 3.460 | 3.500 | 921,564 | -0.04(-1.13%) |
Sep 14, 2021 | 3.710 | 3.716 | 3.535 | 3.540 | 674,659 | -0.13(-3.54%) |
Sep 13, 2021 | 3.670 | 3.697 | 3.570 | 3.670 | 820,872 | +0.01(+0.27%) |
Sep 10, 2021 | 3.800 | 3.800 | 3.650 | 3.660 | 352,823 | -0.09(-2.40%) |
Sep 09, 2021 | 3.790 | 3.830 | 3.739 | 3.750 | 353,471 | -0.03(-0.79%) |
Sep 08, 2021 | 3.920 | 3.960 | 3.770 | 3.780 | 449,933 | -0.16(-4.06%) |
Sep 07, 2021 | 3.970 | 4.040 | 3.920 | 3.940 | 279,280 | -0.01(-0.25%) |
Sep 03, 2021 | 4.070 | 4.085 | 3.900 | 3.950 | 386,377 | -0.11(-2.71%) |
Sep 02, 2021 | 4.020 | 4.100 | 4.020 | 4.060 | 164,714 | +0.02(+0.50%) |
Sep 01, 2021 | 4.110 | 4.130 | 4.010 | 4.040 | 299,333 | -0.03(-0.74%) |
Aug 31, 2021 | 3.930 | 4.100 | 3.925 | 4.070 | 243,954 | +0.10(+2.52%) |
Aug 30, 2021 | 4.060 | 4.080 | 3.970 | 3.970 | 241,613 | -0.10(-2.46%) |
Aug 27, 2021 | 3.910 | 4.120 | 3.870 | 4.070 | 391,268 | +0.16(+4.09%) |
Aug 26, 2021 | 3.970 | 4.010 | 3.885 | 3.910 | 271,335 | -0.06(-1.51%) |
Aug 25, 2021 | 3.850 | 4.030 | 3.850 | 3.970 | 332,608 | +0.09(+2.32%) |
Aug 24, 2021 | 4.080 | 4.080 | 3.880 | 3.880 | 442,795 | -0.19(-4.67%) |
Aug 23, 2021 | 3.870 | 4.080 | 3.820 | 4.070 | 655,803 | +0.21(+5.44%) |
Aug 20, 2021 | 3.530 | 3.940 | 3.530 | 3.860 | 603,790 | +0.31(+8.73%) |
Aug 19, 2021 | 3.500 | 3.595 | 3.500 | 3.550 | 701,846 | +0.02(+0.57%) |
Aug 18, 2021 | 3.530 | 3.670 | 3.530 | 3.530 | 465,960 | -0.02(-0.56%) |
Aug 17, 2021 | 3.630 | 3.680 | 3.470 | 3.550 | 946,644 | -0.05(-1.39%) |
Aug 16, 2021 | 3.640 | 3.700 | 3.570 | 3.600 | 833,740 | -0.05(-1.37%) |
Aug 13, 2021 | 3.870 | 3.892 | 3.640 | 3.650 | 770,286 | -0.23(-5.93%) |
Aug 12, 2021 | 3.910 | 3.970 | 3.710 | 3.880 | 979,905 | -0.09(-2.27%) |
Aug 11, 2021 | 4.010 | 4.010 | 3.910 | 3.970 | 480,199 | -0.06(-1.49%) |
Aug 10, 2021 | 3.980 | 4.050 | 3.940 | 4.030 | 390,954 | +0.05(+1.26%) |
Aug 09, 2021 | 3.930 | 4.040 | 3.890 | 3.980 | 424,027 | +0.01(+0.25%) |
Aug 06, 2021 | 4.160 | 4.161 | 3.930 | 3.970 | 558,330 | -0.20(-4.80%) |
Aug 05, 2021 | 4.070 | 4.170 | 4.050 | 4.170 | 268,711 | +0.08(+1.96%) |
Aug 04, 2021 | 3.820 | 4.120 | 3.800 | 4.090 | 628,246 | +0.22(+5.68%) |
Aug 03, 2021 | 4.090 | 4.090 | 3.820 | 3.870 | 638,016 | -0.19(-4.68%) |
Aug 02, 2021 | 4.100 | 4.190 | 4.060 | 4.060 | 353,087 | -0.04(-0.98%) |
Jul 30, 2021 | 4.130 | 4.160 | 4.070 | 4.100 | 342,959 | -0.04(-0.97%) |
Jul 29, 2021 | 4.210 | 4.230 | 4.120 | 4.140 | 245,657 | -0.01(-0.24%) |
Jul 28, 2021 | 4.090 | 4.175 | 4.070 | 4.150 | 259,753 | +0.10(+2.47%) |
Jul 27, 2021 | 4.080 | 4.120 | 4.020 | 4.050 | 400,372 | -0.07(-1.70%) |
Jul 26, 2021 | 4.220 | 4.230 | 4.090 | 4.120 | 280,573 | -0.07(-1.67%) |
Jul 23, 2021 | 4.150 | 4.210 | 4.130 | 4.190 | 221,481 | +0.03(+0.72%) |
Jul 22, 2021 | 4.120 | 4.205 | 4.120 | 4.160 | 259,264 | +0.02(+0.48%) |
Jul 21, 2021 | 4.200 | 4.240 | 4.100 | 4.140 | 497,583 | -0.04(-0.96%) |
Jul 20, 2021 | 3.940 | 4.230 | 3.910 | 4.180 | 1,155,113 | +0.27(+6.91%) |
Jul 19, 2021 | 3.910 | 4.010 | 3.820 | 3.910 | 568,749 | -0.12(-2.98%) |
Jul 16, 2021 | 4.140 | 4.140 | 4.030 | 4.030 | 402,279 | -0.06(-1.47%) |
Jul 15, 2021 | 4.150 | 4.156 | 4.060 | 4.090 | 383,227 | -0.09(-2.15%) |
Jul 14, 2021 | 4.310 | 4.400 | 4.160 | 4.180 | 402,039 | -0.09(-2.11%) |
Jul 13, 2021 | 4.380 | 4.385 | 4.270 | 4.270 | 397,578 | -0.10(-2.29%) |
Jul 12, 2021 | 4.480 | 4.530 | 4.330 | 4.370 | 633,933 | -0.15(-3.32%) |
Jul 09, 2021 | 4.590 | 4.590 | 4.470 | 4.520 | 175,943 | -0.04(-0.88%) |
Jul 08, 2021 | 4.240 | 4.579 | 4.205 | 4.560 | 608,297 | +0.05(+1.11%) |
Jul 07, 2021 | 4.400 | 4.540 | 4.360 | 4.510 | 551,457 | +0.11(+2.50%) |
Jul 06, 2021 | 4.420 | 4.500 | 4.330 | 4.400 | 361,876 | -0.01(-0.23%) |
Jul 02, 2021 | 4.530 | 4.550 | 4.395 | 4.410 | 295,079 | -0.14(-3.08%) |