Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.795 | 3.823 | 3.720 | 3.759 | 37,440,768 | -0.01(-0.38%) |
Sep 29, 2021 | 3.752 | 3.788 | 3.695 | 3.773 | 43,717,820 | +0.09(+2.32%) |
Sep 28, 2021 | 3.866 | 3.895 | 3.688 | 3.688 | 56,051,236 | -0.16(-4.26%) |
Sep 27, 2021 | 3.745 | 3.859 | 3.716 | 3.852 | 53,329,856 | +0.09(+2.27%) |
Sep 24, 2021 | 3.763 | 3.806 | 3.745 | 3.766 | 33,697,128 | -0.08(-2.04%) |
Sep 23, 2021 | 3.745 | 3.873 | 3.741 | 3.845 | 41,159,416 | +0.15(+4.05%) |
Sep 22, 2021 | 3.702 | 3.759 | 3.674 | 3.695 | 42,081,772 | +0.06(+1.57%) |
Sep 21, 2021 | 3.624 | 3.688 | 3.604 | 3.638 | 44,562,128 | +0.04(+0.99%) |
Sep 20, 2021 | 3.674 | 3.681 | 3.552 | 3.602 | 59,147,312 | -0.14(-3.63%) |
Sep 17, 2021 | 3.781 | 3.788 | 3.724 | 3.738 | 38,714,016 | -0.09(-2.42%) |
Sep 16, 2021 | 3.838 | 3.856 | 3.773 | 3.831 | 30,846,926 | -0.04(-0.92%) |
Sep 15, 2021 | 3.880 | 3.913 | 3.845 | 3.866 | 36,122,380 | -0.05(-1.27%) |
Sep 14, 2021 | 3.959 | 3.980 | 3.888 | 3.916 | 41,249,176 | -0.04(-0.90%) |
Sep 13, 2021 | 3.952 | 4.002 | 3.909 | 3.952 | 50,978,988 | +0.09(+2.40%) |
Sep 10, 2021 | 3.945 | 3.970 | 3.845 | 3.859 | 48,457,224 | -0.02(-0.55%) |
Sep 09, 2021 | 3.831 | 3.980 | 3.781 | 3.880 | 99,139,992 | +0.06(+1.68%) |
Sep 08, 2021 | 4.009 | 4.045 | 3.809 | 3.816 | 60,951,776 | -0.28(-6.79%) |
Sep 07, 2021 | 4.045 | 4.159 | 4.030 | 4.094 | 22,509,378 | +0.05(+1.23%) |
Sep 03, 2021 | 4.109 | 4.123 | 4.009 | 4.045 | 38,887,312 | -0.06(-1.39%) |
Sep 02, 2021 | 4.173 | 4.216 | 4.066 | 4.102 | 53,446,728 | -0.14(-3.20%) |
Sep 01, 2021 | 4.287 | 4.344 | 4.230 | 4.237 | 37,676,680 | +0.01(+0.22%) |
Aug 31, 2021 | 4.221 | 4.321 | 4.192 | 4.228 | 54,275,656 | +0.06(+1.54%) |
Aug 30, 2021 | 4.171 | 4.207 | 4.128 | 4.164 | 27,021,670 | -0.04(-1.02%) |
Aug 27, 2021 | 4.085 | 4.214 | 4.064 | 4.207 | 35,583,224 | +0.12(+2.97%) |
Aug 26, 2021 | 4.150 | 4.178 | 4.068 | 4.085 | 39,965,868 | -0.14(-3.21%) |
Aug 25, 2021 | 4.142 | 4.221 | 4.107 | 4.221 | 28,549,172 | +0.06(+1.37%) |
Aug 24, 2021 | 4.021 | 4.185 | 4.014 | 4.164 | 37,203,344 | +0.19(+4.66%) |
Aug 23, 2021 | 3.950 | 3.986 | 3.914 | 3.978 | 34,222,056 | +0.05(+1.27%) |
Aug 20, 2021 | 3.822 | 3.929 | 3.807 | 3.929 | 44,288,496 | +0.02(+0.55%) |
Aug 19, 2021 | 3.993 | 4.014 | 3.868 | 3.907 | 65,699,876 | -0.08(-1.97%) |
Aug 18, 2021 | 4.036 | 4.132 | 3.986 | 3.986 | 55,498,224 | -0.08(-1.93%) |
Aug 17, 2021 | 4.014 | 4.118 | 3.978 | 4.064 | 54,445,392 | +0.01(+0.18%) |
Aug 16, 2021 | 4.171 | 4.182 | 4.050 | 4.057 | 42,245,340 | -0.09(-2.24%) |
Aug 13, 2021 | 4.121 | 4.157 | 4.043 | 4.150 | 43,735,584 | +0.04(+1.04%) |
Aug 12, 2021 | 4.171 | 4.207 | 4.100 | 4.107 | 39,239,208 | -0.11(-2.69%) |
Aug 11, 2021 | 4.136 | 4.235 | 4.093 | 4.221 | 36,422,304 | +0.05(+1.19%) |
Aug 10, 2021 | 4.136 | 4.228 | 4.121 | 4.171 | 43,699,792 | -0.01(-0.34%) |
Aug 09, 2021 | 4.192 | 4.249 | 4.150 | 4.185 | 41,233,848 | +0.04(+0.86%) |
Aug 06, 2021 | 4.086 | 4.192 | 4.050 | 4.150 | 51,707,564 | +0.07(+1.74%) |
Aug 05, 2021 | 4.150 | 4.221 | 4.015 | 4.079 | 84,426,112 | +0.01(+0.35%) |
Aug 04, 2021 | 4.136 | 4.182 | 4.015 | 4.064 | 57,414,820 | -0.13(-3.05%) |
Aug 03, 2021 | 4.150 | 4.228 | 4.036 | 4.192 | 59,737,008 | +0.01(+0.34%) |
Aug 02, 2021 | 4.278 | 4.327 | 4.164 | 4.178 | 72,485,480 | +0.08(+1.96%) |
Jul 30, 2021 | 4.240 | 4.307 | 4.070 | 4.098 | 54,013,940 | -0.18(-4.31%) |
Jul 29, 2021 | 4.276 | 4.311 | 4.212 | 4.283 | 40,117,756 | +0.04(+0.84%) |
Jul 28, 2021 | 4.148 | 4.293 | 4.148 | 4.247 | 71,420,160 | +0.17(+4.18%) |
Jul 27, 2021 | 4.020 | 4.102 | 3.991 | 4.077 | 51,929,992 | +0.04(+0.88%) |
Jul 26, 2021 | 3.956 | 4.055 | 3.949 | 4.041 | 34,570,704 | +0.12(+3.08%) |
Jul 23, 2021 | 3.970 | 4.006 | 3.885 | 3.920 | 34,339,152 | -0.02(-0.54%) |
Jul 22, 2021 | 3.991 | 3.991 | 3.913 | 3.942 | 32,770,644 | -0.06(-1.60%) |
Jul 21, 2021 | 3.942 | 4.013 | 3.924 | 4.006 | 30,398,198 | +0.06(+1.62%) |
Jul 20, 2021 | 3.835 | 3.977 | 3.814 | 3.942 | 59,851,544 | +0.07(+1.83%) |
Jul 19, 2021 | 3.935 | 3.959 | 3.846 | 3.871 | 56,347,056 | -0.13(-3.37%) |
Jul 16, 2021 | 4.098 | 4.119 | 3.999 | 4.006 | 46,682,268 | -0.06(-1.57%) |
Jul 15, 2021 | 4.126 | 4.165 | 4.030 | 4.070 | 56,383,648 | -0.06(-1.55%) |
Jul 14, 2021 | 4.240 | 4.247 | 4.119 | 4.133 | 86,059,192 | +0.08(+1.93%) |
Jul 13, 2021 | 4.006 | 4.091 | 3.970 | 4.055 | 68,707,552 | +0.01(+0.35%) |
Jul 12, 2021 | 3.949 | 4.077 | 3.942 | 4.041 | 54,750,092 | +0.10(+2.52%) |
Jul 09, 2021 | 3.991 | 4.006 | 3.935 | 3.942 | 35,989,204 | -0.01(-0.18%) |
Jul 08, 2021 | 3.906 | 3.984 | 3.856 | 3.949 | 66,847,080 | -0.03(-0.71%) |
Jul 07, 2021 | 3.963 | 4.041 | 3.899 | 3.977 | 61,514,044 | +0.02(+0.54%) |
Jul 06, 2021 | 4.077 | 4.087 | 3.949 | 3.956 | 48,064,644 | -0.25(-5.91%) |
Jul 02, 2021 | 4.219 | 4.219 | 4.119 | 4.205 | 42,643,800 | +0.05(+1.20%) |