Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.587 | 3.729 | 3.572 | 3.587 | 17,324,374 | +0.12(+3.36%) |
Sep 29, 2021 | 3.514 | 3.514 | 3.412 | 3.470 | 22,902,598 | +0.06(+1.69%) |
Sep 28, 2021 | 3.513 | 3.520 | 3.394 | 3.412 | 26,238,002 | -0.15(-4.23%) |
Sep 27, 2021 | 3.535 | 3.614 | 3.491 | 3.563 | 27,270,836 | +0.01(+0.40%) |
Sep 24, 2021 | 3.513 | 3.592 | 3.499 | 3.549 | 17,609,142 | -0.07(-1.98%) |
Sep 23, 2021 | 3.384 | 3.664 | 3.376 | 3.621 | 27,677,302 | +0.21(+6.11%) |
Sep 22, 2021 | 3.456 | 3.524 | 3.405 | 3.412 | 19,510,604 | +0.17(+5.09%) |
Sep 21, 2021 | 3.247 | 3.262 | 3.143 | 3.247 | 13,767,909 | +0.00(+0.00%) |
Sep 20, 2021 | 3.218 | 3.251 | 3.118 | 3.247 | 18,654,164 | -0.08(-2.38%) |
Sep 17, 2021 | 3.456 | 3.473 | 3.319 | 3.326 | 18,291,852 | -0.23(-6.46%) |
Sep 16, 2021 | 3.657 | 3.671 | 3.535 | 3.556 | 12,451,753 | -0.16(-4.26%) |
Sep 15, 2021 | 3.714 | 3.757 | 3.685 | 3.714 | 15,867,281 | -0.04(-0.96%) |
Sep 14, 2021 | 3.793 | 3.793 | 3.707 | 3.750 | 9,333,629 | -0.01(-0.38%) |
Sep 13, 2021 | 3.829 | 3.836 | 3.728 | 3.764 | 12,695,852 | +0.08(+2.14%) |
Sep 10, 2021 | 3.800 | 3.847 | 3.685 | 3.685 | 6,360,265 | -0.06(-1.54%) |
Sep 09, 2021 | 3.700 | 3.793 | 3.635 | 3.743 | 15,794,732 | +0.14(+3.78%) |
Sep 08, 2021 | 3.829 | 3.833 | 3.599 | 3.606 | 21,458,534 | -0.22(-5.82%) |
Sep 07, 2021 | 3.808 | 3.879 | 3.772 | 3.829 | 6,590,487 | +0.09(+2.30%) |
Sep 03, 2021 | 3.829 | 3.847 | 3.743 | 3.743 | 9,665,314 | -0.03(-0.76%) |
Sep 02, 2021 | 3.865 | 3.908 | 3.750 | 3.772 | 19,502,896 | -0.11(-2.78%) |
Sep 01, 2021 | 3.786 | 3.930 | 3.775 | 3.879 | 6,949,755 | -0.01(-0.37%) |
Aug 31, 2021 | 3.944 | 3.944 | 3.872 | 3.894 | 9,618,492 | -0.04(-0.91%) |
Aug 30, 2021 | 3.966 | 3.987 | 3.897 | 3.930 | 10,450,928 | -0.06(-1.44%) |
Aug 27, 2021 | 3.915 | 3.991 | 3.887 | 3.987 | 7,082,201 | +0.13(+3.35%) |
Aug 26, 2021 | 3.894 | 3.930 | 3.829 | 3.858 | 7,595,679 | -0.11(-2.89%) |
Aug 25, 2021 | 3.937 | 3.980 | 3.894 | 3.973 | 7,503,195 | +0.06(+1.47%) |
Aug 24, 2021 | 3.865 | 3.951 | 3.836 | 3.915 | 11,711,597 | +0.22(+5.83%) |
Aug 23, 2021 | 3.700 | 3.750 | 3.667 | 3.700 | 7,070,920 | +0.04(+1.18%) |
Aug 20, 2021 | 3.635 | 3.696 | 3.592 | 3.657 | 7,034,088 | -0.01(-0.20%) |
Aug 19, 2021 | 3.685 | 3.707 | 3.628 | 3.664 | 11,233,976 | -0.17(-4.32%) |
Aug 18, 2021 | 3.858 | 3.922 | 3.822 | 3.829 | 17,990,102 | -0.09(-2.38%) |
Aug 17, 2021 | 4.009 | 4.027 | 3.876 | 3.922 | 8,297,106 | -0.11(-2.62%) |
Aug 16, 2021 | 4.113 | 4.113 | 3.996 | 4.028 | 9,479,598 | -0.17(-4.03%) |
Aug 13, 2021 | 4.225 | 4.232 | 4.148 | 4.197 | 8,154,415 | -0.04(-0.83%) |
Aug 12, 2021 | 4.289 | 4.324 | 4.222 | 4.232 | 20,561,482 | -0.08(-1.96%) |
Aug 11, 2021 | 4.317 | 4.331 | 4.204 | 4.317 | 16,368,180 | +0.04(+0.82%) |
Aug 10, 2021 | 4.169 | 4.310 | 4.148 | 4.282 | 12,448,485 | +0.13(+3.06%) |
Aug 09, 2021 | 4.113 | 4.176 | 4.063 | 4.155 | 7,866,569 | -0.03(-0.67%) |
Aug 06, 2021 | 4.204 | 4.211 | 4.113 | 4.183 | 9,158,360 | +0.04(+0.85%) |
Aug 05, 2021 | 4.240 | 4.261 | 4.081 | 4.148 | 14,617,794 | -0.10(-2.33%) |
Aug 04, 2021 | 4.282 | 4.328 | 4.141 | 4.247 | 11,620,231 | +0.02(+0.50%) |
Aug 03, 2021 | 4.141 | 4.257 | 4.046 | 4.225 | 12,552,115 | +0.05(+1.18%) |
Aug 02, 2021 | 4.247 | 4.275 | 4.155 | 4.176 | 9,545,984 | -0.01(-0.17%) |
Jul 30, 2021 | 4.268 | 4.331 | 4.155 | 4.183 | 9,835,004 | -0.14(-3.26%) |
Jul 29, 2021 | 4.268 | 4.331 | 4.247 | 4.324 | 13,033,041 | +0.13(+3.03%) |
Jul 28, 2021 | 4.190 | 4.225 | 4.120 | 4.197 | 6,303,303 | +0.04(+0.85%) |
Jul 27, 2021 | 4.240 | 4.243 | 4.091 | 4.162 | 12,012,261 | -0.13(-2.96%) |
Jul 26, 2021 | 4.169 | 4.303 | 4.162 | 4.289 | 13,256,624 | +0.17(+4.11%) |
Jul 23, 2021 | 4.148 | 4.190 | 4.113 | 4.120 | 12,577,685 | +0.01(+0.34%) |
Jul 22, 2021 | 4.084 | 4.134 | 4.021 | 4.106 | 11,646,173 | +0.00(+0.00%) |
Jul 21, 2021 | 3.964 | 4.120 | 3.950 | 4.106 | 11,702,958 | +0.16(+3.93%) |
Jul 20, 2021 | 3.887 | 3.986 | 3.830 | 3.950 | 11,159,945 | +0.02(+0.54%) |
Jul 19, 2021 | 3.845 | 3.936 | 3.816 | 3.929 | 13,234,302 | -0.11(-2.62%) |
Jul 16, 2021 | 4.106 | 4.123 | 3.989 | 4.035 | 13,608,411 | -0.06(-1.55%) |
Jul 15, 2021 | 4.148 | 4.218 | 4.042 | 4.098 | 13,562,020 | -0.04(-0.85%) |
Jul 14, 2021 | 4.225 | 4.303 | 4.095 | 4.134 | 18,374,234 | +0.02(+0.51%) |
Jul 13, 2021 | 4.162 | 4.169 | 4.091 | 4.113 | 14,340,838 | +0.00(+0.00%) |
Jul 12, 2021 | 3.979 | 4.130 | 3.957 | 4.113 | 10,954,125 | +0.08(+2.10%) |
Jul 09, 2021 | 3.957 | 4.056 | 3.922 | 4.028 | 11,240,283 | +0.15(+3.82%) |
Jul 08, 2021 | 3.901 | 3.931 | 3.811 | 3.880 | 11,420,771 | -0.15(-3.68%) |
Jul 07, 2021 | 4.028 | 4.091 | 3.972 | 4.028 | 9,457,369 | +0.05(+1.24%) |
Jul 06, 2021 | 4.000 | 4.053 | 3.943 | 3.979 | 16,911,208 | -0.13(-3.09%) |
Jul 02, 2021 | 4.077 | 4.155 | 4.035 | 4.106 | 10,545,327 | +0.09(+2.28%) |