Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.860 | 4.211 | 3.802 | 4.045 | 87,943 | +0.19(+4.80%) |
Sep 29, 2021 | 3.938 | 3.938 | 3.831 | 3.860 | 7,637 | +0.00(+0.00%) |
Sep 28, 2021 | 3.880 | 3.938 | 3.821 | 3.860 | 10,329 | -0.04(-1.00%) |
Sep 27, 2021 | 3.919 | 3.938 | 3.841 | 3.899 | 22,716 | +0.02(+0.50%) |
Sep 24, 2021 | 3.698 | 3.977 | 3.698 | 3.880 | 67,334 | +0.07(+1.79%) |
Sep 23, 2021 | 3.695 | 3.812 | 3.662 | 3.812 | 10,947 | +0.11(+2.89%) |
Sep 22, 2021 | 3.734 | 3.831 | 3.636 | 3.704 | 20,524 | -0.05(-1.30%) |
Sep 21, 2021 | 3.550 | 3.870 | 3.513 | 3.753 | 26,638 | +0.02(+0.52%) |
Sep 20, 2021 | 3.860 | 3.899 | 3.646 | 3.734 | 70,478 | -0.17(-4.25%) |
Sep 17, 2021 | 3.802 | 3.899 | 3.743 | 3.899 | 38,280 | +0.14(+3.63%) |
Sep 16, 2021 | 3.738 | 3.860 | 3.734 | 3.763 | 15,219 | +0.03(+0.78%) |
Sep 15, 2021 | 3.773 | 3.899 | 3.734 | 3.734 | 11,164 | -0.08(-2.05%) |
Sep 14, 2021 | 3.776 | 3.831 | 3.724 | 3.812 | 46,273 | +0.01(+0.26%) |
Sep 13, 2021 | 3.831 | 3.890 | 3.738 | 3.802 | 80,619 | -0.02(-0.51%) |
Sep 10, 2021 | 3.938 | 3.958 | 3.821 | 3.821 | 21,290 | -0.14(-3.45%) |
Sep 09, 2021 | 3.782 | 4.036 | 3.782 | 3.958 | 164,964 | +0.14(+3.57%) |
Sep 08, 2021 | 3.802 | 3.958 | 3.734 | 3.821 | 117,882 | +0.02(+0.51%) |
Sep 07, 2021 | 3.899 | 4.026 | 3.802 | 3.802 | 17,360 | -0.13(-3.23%) |
Sep 03, 2021 | 4.016 | 4.055 | 3.886 | 3.929 | 55,973 | -0.09(-2.18%) |
Sep 02, 2021 | 4.231 | 4.279 | 4.006 | 4.016 | 82,043 | -0.22(-5.29%) |
Sep 01, 2021 | 3.919 | 4.240 | 3.860 | 4.240 | 118,064 | +0.37(+9.57%) |
Aug 31, 2021 | 3.773 | 3.966 | 3.714 | 3.870 | 81,415 | +0.10(+2.58%) |
Aug 30, 2021 | 3.763 | 3.821 | 3.665 | 3.773 | 34,165 | +0.07(+1.84%) |
Aug 27, 2021 | 3.611 | 3.851 | 3.611 | 3.704 | 100,326 | +0.11(+2.98%) |
Aug 26, 2021 | 3.607 | 3.695 | 3.553 | 3.597 | 21,177 | -0.01(-0.27%) |
Aug 25, 2021 | 3.704 | 3.704 | 3.607 | 3.607 | 23,523 | -0.10(-2.63%) |
Aug 24, 2021 | 3.597 | 3.734 | 3.587 | 3.704 | 22,658 | +0.13(+3.54%) |
Aug 23, 2021 | 3.509 | 3.607 | 3.500 | 3.578 | 20,231 | +0.07(+1.94%) |
Aug 20, 2021 | 3.607 | 3.658 | 3.509 | 3.509 | 28,775 | -0.05(-1.37%) |
Aug 19, 2021 | 3.509 | 3.704 | 3.470 | 3.558 | 79,909 | +0.00(+0.00%) |
Aug 18, 2021 | 3.490 | 3.626 | 3.461 | 3.558 | 43,904 | +0.01(+0.27%) |
Aug 17, 2021 | 3.412 | 3.587 | 3.412 | 3.548 | 26,470 | +0.10(+2.82%) |
Aug 16, 2021 | 3.734 | 3.734 | 3.422 | 3.451 | 116,618 | -0.30(-8.05%) |
Aug 13, 2021 | 3.958 | 3.987 | 3.753 | 3.753 | 63,894 | -0.23(-5.87%) |
Aug 12, 2021 | 3.938 | 4.048 | 3.938 | 3.987 | 21,944 | +0.02(+0.49%) |
Aug 11, 2021 | 4.318 | 4.406 | 3.929 | 3.967 | 91,641 | -0.40(-9.15%) |
Aug 10, 2021 | 4.387 | 5.556 | 4.289 | 4.367 | 1,128,972 | -0.01(-0.22%) |
Aug 09, 2021 | 4.435 | 4.474 | 4.338 | 4.377 | 49,531 | -0.04(-0.88%) |
Aug 06, 2021 | 4.123 | 4.465 | 4.123 | 4.416 | 29,284 | +0.28(+6.84%) |
Aug 05, 2021 | 4.055 | 4.153 | 3.948 | 4.133 | 14,460 | +0.04(+0.95%) |
Aug 04, 2021 | 4.143 | 4.201 | 4.017 | 4.094 | 22,561 | -0.05(-1.18%) |
Aug 03, 2021 | 4.143 | 4.270 | 3.997 | 4.143 | 31,169 | +0.04(+0.95%) |
Aug 02, 2021 | 4.006 | 4.114 | 3.992 | 4.104 | 9,136 | +0.12(+2.93%) |
Jul 30, 2021 | 4.036 | 4.123 | 3.929 | 3.987 | 21,525 | -0.03(-0.73%) |
Jul 29, 2021 | 4.065 | 4.065 | 3.943 | 4.016 | 9,106 | -0.05(-1.20%) |
Jul 28, 2021 | 3.987 | 4.084 | 3.866 | 4.065 | 20,159 | +0.09(+2.21%) |
Jul 27, 2021 | 3.782 | 3.997 | 3.656 | 3.977 | 42,440 | +0.18(+4.62%) |
Jul 26, 2021 | 3.987 | 3.988 | 3.802 | 3.802 | 29,619 | -0.21(-5.34%) |
Jul 23, 2021 | 3.890 | 4.055 | 3.704 | 4.016 | 56,195 | +0.19(+4.83%) |
Jul 22, 2021 | 3.899 | 3.948 | 3.831 | 3.831 | 15,974 | -0.06(-1.50%) |
Jul 21, 2021 | 3.782 | 3.967 | 3.782 | 3.890 | 24,611 | +0.10(+2.57%) |
Jul 20, 2021 | 3.792 | 3.870 | 3.597 | 3.792 | 51,003 | +0.00(+0.00%) |
Jul 19, 2021 | 3.929 | 3.987 | 3.529 | 3.792 | 111,096 | -0.19(-4.89%) |
Jul 16, 2021 | 4.387 | 4.864 | 3.948 | 3.987 | 131,364 | -0.56(-12.23%) |
Jul 15, 2021 | 4.240 | 5.050 | 4.221 | 4.543 | 821,059 | +0.33(+7.87%) |
Jul 14, 2021 | 4.270 | 4.270 | 4.124 | 4.211 | 25,601 | -0.06(-1.37%) |
Jul 13, 2021 | 4.143 | 4.318 | 4.143 | 4.270 | 16,792 | +0.00(+0.00%) |
Jul 12, 2021 | 4.289 | 4.289 | 4.192 | 4.270 | 22,601 | +0.02(+0.46%) |
Jul 09, 2021 | 4.221 | 4.309 | 4.143 | 4.250 | 44,766 | -0.02(-0.46%) |
Jul 08, 2021 | 4.348 | 4.348 | 4.187 | 4.270 | 108,098 | -0.07(-1.57%) |
Jul 07, 2021 | 4.348 | 4.348 | 4.172 | 4.338 | 69,770 | +0.05(+1.14%) |
Jul 06, 2021 | 4.348 | 4.348 | 4.200 | 4.289 | 50,572 | +0.01(+0.23%) |
Jul 02, 2021 | 4.289 | 4.348 | 4.104 | 4.279 | 27,167 | +0.01(+0.23%) |