Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.229 | 4.563 | 4.176 | 4.546 | 2,492,153 | +0.32(+7.48%) |
Sep 29, 2021 | 4.528 | 4.554 | 4.194 | 4.229 | 2,290,974 | -0.28(-6.24%) |
Sep 28, 2021 | 4.440 | 4.537 | 4.229 | 4.510 | 2,769,840 | +0.17(+3.85%) |
Sep 27, 2021 | 4.264 | 4.554 | 4.256 | 4.343 | 2,467,758 | +0.06(+1.44%) |
Sep 24, 2021 | 4.124 | 4.414 | 4.062 | 4.282 | 1,956,171 | +0.06(+1.46%) |
Sep 23, 2021 | 4.256 | 4.273 | 3.992 | 4.220 | 2,183,131 | +0.03(+0.63%) |
Sep 22, 2021 | 3.992 | 4.238 | 3.921 | 4.194 | 2,380,617 | +0.33(+8.41%) |
Sep 21, 2021 | 3.913 | 3.991 | 3.754 | 3.869 | 2,193,847 | +0.12(+3.29%) |
Sep 20, 2021 | 3.957 | 4.080 | 3.737 | 3.746 | 3,937,273 | -0.54(-12.53%) |
Sep 17, 2021 | 4.379 | 4.449 | 4.077 | 4.282 | 3,659,478 | -0.12(-2.79%) |
Sep 16, 2021 | 4.572 | 4.713 | 4.256 | 4.405 | 3,944,566 | -0.17(-3.65%) |
Sep 15, 2021 | 4.352 | 4.660 | 4.317 | 4.572 | 5,679,716 | +0.26(+6.12%) |
Sep 14, 2021 | 4.335 | 4.395 | 4.185 | 4.308 | 3,904,316 | +0.07(+1.66%) |
Sep 13, 2021 | 3.833 | 4.299 | 3.781 | 4.238 | 8,961,147 | +0.61(+16.71%) |
Sep 10, 2021 | 3.649 | 3.851 | 3.587 | 3.631 | 3,755,433 | +0.06(+1.72%) |
Sep 09, 2021 | 3.543 | 3.636 | 3.517 | 3.570 | 966,617 | +0.04(+1.00%) |
Sep 08, 2021 | 3.631 | 3.675 | 3.464 | 3.535 | 1,173,405 | -0.04(-0.99%) |
Sep 07, 2021 | 3.605 | 3.728 | 3.535 | 3.570 | 1,238,853 | -0.11(-2.87%) |
Sep 03, 2021 | 3.552 | 3.702 | 3.510 | 3.675 | 954,595 | +0.11(+3.21%) |
Sep 02, 2021 | 3.561 | 3.719 | 3.517 | 3.561 | 1,217,637 | +0.03(+0.75%) |
Sep 01, 2021 | 3.570 | 3.587 | 3.464 | 3.535 | 1,094,071 | -0.02(-0.50%) |
Aug 31, 2021 | 3.587 | 3.622 | 3.403 | 3.552 | 1,664,317 | -0.11(-3.12%) |
Aug 30, 2021 | 3.684 | 3.737 | 3.640 | 3.666 | 1,921,936 | -0.02(-0.48%) |
Aug 27, 2021 | 3.464 | 3.693 | 3.455 | 3.684 | 1,689,727 | +0.24(+6.89%) |
Aug 26, 2021 | 3.455 | 3.517 | 3.420 | 3.447 | 1,107,382 | +0.01(+0.26%) |
Aug 25, 2021 | 3.341 | 3.464 | 3.262 | 3.438 | 1,516,033 | +0.09(+2.62%) |
Aug 24, 2021 | 3.280 | 3.359 | 3.253 | 3.350 | 1,215,930 | +0.10(+2.97%) |
Aug 23, 2021 | 3.209 | 3.271 | 3.174 | 3.253 | 898,976 | +0.12(+3.93%) |
Aug 20, 2021 | 3.042 | 3.192 | 2.989 | 3.130 | 888,233 | +0.11(+3.49%) |
Aug 19, 2021 | 3.174 | 3.262 | 2.954 | 3.025 | 1,947,622 | -0.16(-4.97%) |
Aug 18, 2021 | 3.060 | 3.279 | 3.033 | 3.183 | 2,216,020 | +0.18(+6.16%) |
Aug 17, 2021 | 3.016 | 3.082 | 2.972 | 2.998 | 1,005,117 | -0.06(-2.01%) |
Aug 16, 2021 | 2.998 | 3.077 | 2.945 | 3.060 | 734,625 | +0.03(+0.87%) |
Aug 13, 2021 | 3.007 | 3.082 | 2.963 | 3.033 | 1,366,884 | +0.02(+0.58%) |
Aug 12, 2021 | 3.060 | 3.060 | 2.954 | 3.016 | 477,319 | -0.04(-1.44%) |
Aug 11, 2021 | 2.963 | 3.069 | 2.928 | 3.060 | 811,929 | +0.12(+4.19%) |
Aug 10, 2021 | 2.840 | 2.981 | 2.796 | 2.937 | 709,023 | +0.10(+3.41%) |
Aug 09, 2021 | 2.945 | 2.963 | 2.840 | 2.840 | 838,413 | -0.12(-4.15%) |
Aug 06, 2021 | 3.051 | 3.095 | 2.901 | 2.963 | 722,750 | -0.04(-1.46%) |
Aug 05, 2021 | 2.884 | 3.069 | 2.884 | 3.007 | 1,037,624 | +0.13(+4.59%) |
Aug 04, 2021 | 2.972 | 3.004 | 2.858 | 2.875 | 690,511 | -0.12(-4.11%) |
Aug 03, 2021 | 3.025 | 3.060 | 2.888 | 2.998 | 905,319 | -0.03(-0.87%) |
Aug 02, 2021 | 2.954 | 3.077 | 2.945 | 3.025 | 1,304,820 | +0.09(+2.99%) |
Jul 30, 2021 | 2.981 | 3.007 | 2.901 | 2.937 | 808,822 | -0.04(-1.47%) |
Jul 29, 2021 | 2.910 | 2.998 | 2.778 | 2.981 | 1,307,792 | +0.11(+3.99%) |
Jul 28, 2021 | 2.814 | 2.893 | 2.730 | 2.866 | 938,257 | +0.08(+2.84%) |
Jul 27, 2021 | 3.025 | 3.025 | 2.699 | 2.787 | 1,311,830 | -0.18(-6.21%) |
Jul 26, 2021 | 2.893 | 3.077 | 2.893 | 2.972 | 695,243 | +0.05(+1.81%) |
Jul 23, 2021 | 2.945 | 2.945 | 2.831 | 2.919 | 695,406 | +0.00(+0.00%) |
Jul 22, 2021 | 3.069 | 3.077 | 2.836 | 2.919 | 1,118,758 | -0.07(-2.35%) |
Jul 21, 2021 | 2.875 | 3.007 | 2.849 | 2.989 | 1,064,374 | +0.18(+6.58%) |
Jul 20, 2021 | 2.822 | 2.844 | 2.743 | 2.805 | 1,214,723 | +0.02(+0.63%) |
Jul 19, 2021 | 2.682 | 2.937 | 2.620 | 2.787 | 1,817,801 | +0.06(+2.26%) |
Jul 16, 2021 | 2.945 | 2.972 | 2.699 | 2.726 | 1,898,320 | -0.21(-7.19%) |
Jul 15, 2021 | 2.884 | 2.972 | 2.864 | 2.937 | 808,954 | +0.05(+1.83%) |
Jul 14, 2021 | 2.928 | 3.016 | 2.875 | 2.884 | 1,716,172 | +0.00(+0.00%) |
Jul 13, 2021 | 3.104 | 3.104 | 2.866 | 2.884 | 1,770,645 | -0.23(-7.34%) |
Jul 12, 2021 | 3.121 | 3.130 | 2.989 | 3.112 | 1,620,433 | -0.04(-1.12%) |
Jul 09, 2021 | 3.121 | 3.192 | 3.041 | 3.148 | 1,410,370 | +0.11(+3.47%) |
Jul 08, 2021 | 3.121 | 3.178 | 3.025 | 3.042 | 2,075,596 | -0.19(-5.98%) |
Jul 07, 2021 | 3.288 | 3.315 | 3.152 | 3.236 | 1,558,155 | +0.01(+0.27%) |
Jul 06, 2021 | 3.315 | 3.324 | 3.192 | 3.227 | 1,321,792 | -0.06(-1.87%) |
Jul 02, 2021 | 3.385 | 3.394 | 3.256 | 3.288 | 1,669,387 | -0.08(-2.35%) |