Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.400 | 3.420 | 3.340 | 3.370 | 66,215 | -0.02(-0.59%) |
Sep 29, 2021 | 3.500 | 3.535 | 3.365 | 3.390 | 33,413 | -0.10(-2.87%) |
Sep 28, 2021 | 3.650 | 3.670 | 3.420 | 3.490 | 66,644 | -0.17(-4.64%) |
Sep 27, 2021 | 3.600 | 3.710 | 3.500 | 3.660 | 36,918 | +0.06(+1.67%) |
Sep 24, 2021 | 3.580 | 3.670 | 3.550 | 3.600 | 39,429 | -0.03(-0.83%) |
Sep 23, 2021 | 3.590 | 3.710 | 3.500 | 3.630 | 52,228 | +0.08(+2.25%) |
Sep 22, 2021 | 3.560 | 3.600 | 3.460 | 3.550 | 76,991 | -0.03(-0.84%) |
Sep 21, 2021 | 3.600 | 3.710 | 3.550 | 3.580 | 46,122 | +0.01(+0.28%) |
Sep 20, 2021 | 3.470 | 3.600 | 3.420 | 3.570 | 103,314 | -0.02(-0.56%) |
Sep 17, 2021 | 3.410 | 3.600 | 3.290 | 3.590 | 410,158 | +0.19(+5.59%) |
Sep 16, 2021 | 3.600 | 3.610 | 3.360 | 3.400 | 263,178 | -0.27(-7.36%) |
Sep 15, 2021 | 3.750 | 3.867 | 3.660 | 3.670 | 150,120 | -0.06(-1.61%) |
Sep 14, 2021 | 3.890 | 3.950 | 3.700 | 3.730 | 56,169 | -0.12(-3.12%) |
Sep 13, 2021 | 4.170 | 4.170 | 3.848 | 3.850 | 147,831 | -0.24(-5.87%) |
Sep 10, 2021 | 4.180 | 4.210 | 4.030 | 4.090 | 33,658 | -0.08(-1.92%) |
Sep 09, 2021 | 4.100 | 4.190 | 4.040 | 4.170 | 98,570 | +0.12(+2.96%) |
Sep 08, 2021 | 4.230 | 4.255 | 4.020 | 4.050 | 76,099 | -0.21(-4.93%) |
Sep 07, 2021 | 4.250 | 4.430 | 4.230 | 4.260 | 84,267 | +0.05(+1.19%) |
Sep 03, 2021 | 4.250 | 4.290 | 4.150 | 4.210 | 87,129 | -0.08(-1.86%) |
Sep 02, 2021 | 4.280 | 4.360 | 4.130 | 4.290 | 164,388 | +0.06(+1.42%) |
Sep 01, 2021 | 4.060 | 4.380 | 4.000 | 4.230 | 514,265 | +0.30(+7.63%) |
Aug 31, 2021 | 3.950 | 4.080 | 3.890 | 3.930 | 158,673 | +0.00(+0.00%) |
Aug 30, 2021 | 4.100 | 4.160 | 3.900 | 3.930 | 223,480 | -0.13(-3.20%) |
Aug 27, 2021 | 4.000 | 4.200 | 3.960 | 4.060 | 92,896 | +0.06(+1.50%) |
Aug 26, 2021 | 4.010 | 4.200 | 3.910 | 4.000 | 68,106 | -0.10(-2.44%) |
Aug 25, 2021 | 3.890 | 4.140 | 3.750 | 4.100 | 165,688 | +0.15(+3.80%) |
Aug 24, 2021 | 3.540 | 3.980 | 3.540 | 3.950 | 210,302 | +0.55(+16.18%) |
Aug 23, 2021 | 3.330 | 3.510 | 3.330 | 3.400 | 89,841 | +0.08(+2.41%) |
Aug 20, 2021 | 3.180 | 3.360 | 3.160 | 3.320 | 62,468 | +0.14(+4.40%) |
Aug 19, 2021 | 3.320 | 3.320 | 3.110 | 3.180 | 105,008 | -0.15(-4.50%) |
Aug 18, 2021 | 3.290 | 3.428 | 3.220 | 3.330 | 85,085 | +0.04(+1.22%) |
Aug 17, 2021 | 3.320 | 3.390 | 3.259 | 3.290 | 79,215 | -0.10(-2.95%) |
Aug 16, 2021 | 3.490 | 3.490 | 3.380 | 3.390 | 111,414 | -0.16(-4.51%) |
Aug 13, 2021 | 3.730 | 3.760 | 3.550 | 3.550 | 95,919 | -0.20(-5.33%) |
Aug 12, 2021 | 3.800 | 3.800 | 3.610 | 3.750 | 82,186 | -0.03(-0.79%) |
Aug 11, 2021 | 4.040 | 4.040 | 3.780 | 3.780 | 127,399 | -0.26(-6.44%) |
Aug 10, 2021 | 4.090 | 4.180 | 4.000 | 4.040 | 81,682 | -0.06(-1.46%) |
Aug 09, 2021 | 3.960 | 4.140 | 3.920 | 4.100 | 143,680 | +0.17(+4.33%) |
Aug 06, 2021 | 3.840 | 3.970 | 3.680 | 3.930 | 156,646 | +0.27(+7.38%) |
Aug 05, 2021 | 3.480 | 3.690 | 3.440 | 3.660 | 157,858 | +0.15(+4.27%) |
Aug 04, 2021 | 3.650 | 3.720 | 3.500 | 3.510 | 100,706 | -0.18(-4.88%) |
Aug 03, 2021 | 3.780 | 3.780 | 3.600 | 3.690 | 187,799 | -0.08(-2.12%) |
Aug 02, 2021 | 3.800 | 3.840 | 3.650 | 3.770 | 187,635 | -0.01(-0.26%) |
Jul 30, 2021 | 3.720 | 3.855 | 3.700 | 3.780 | 138,447 | +0.00(+0.00%) |
Jul 29, 2021 | 3.780 | 3.812 | 3.700 | 3.780 | 83,093 | +0.00(+0.00%) |
Jul 28, 2021 | 3.670 | 3.790 | 3.598 | 3.780 | 123,874 | +0.13(+3.56%) |
Jul 27, 2021 | 3.580 | 3.650 | 3.426 | 3.650 | 146,355 | +0.09(+2.53%) |
Jul 26, 2021 | 3.730 | 3.870 | 3.560 | 3.560 | 116,356 | -0.21(-5.57%) |
Jul 23, 2021 | 3.910 | 3.978 | 3.590 | 3.770 | 370,222 | -0.16(-4.07%) |
Jul 22, 2021 | 4.050 | 4.075 | 3.830 | 3.930 | 173,481 | -0.11(-2.72%) |
Jul 21, 2021 | 4.060 | 4.180 | 4.040 | 4.040 | 143,392 | -0.05(-1.22%) |
Jul 20, 2021 | 4.150 | 4.170 | 3.960 | 4.090 | 94,482 | +0.09(+2.25%) |
Jul 19, 2021 | 4.010 | 4.100 | 3.900 | 4.000 | 184,235 | -0.07(-1.72%) |
Jul 16, 2021 | 4.280 | 4.310 | 4.070 | 4.070 | 137,196 | -0.16(-3.78%) |
Jul 15, 2021 | 4.250 | 4.260 | 4.110 | 4.230 | 146,474 | -0.09(-2.08%) |
Jul 14, 2021 | 4.430 | 4.550 | 4.310 | 4.320 | 127,515 | -0.11(-2.48%) |
Jul 13, 2021 | 4.900 | 4.900 | 4.420 | 4.430 | 271,739 | -0.49(-9.96%) |
Jul 12, 2021 | 4.880 | 4.941 | 4.650 | 4.920 | 209,447 | +0.11(+2.29%) |
Jul 09, 2021 | 5.170 | 5.245 | 4.650 | 4.810 | 648,740 | -0.27(-5.31%) |
Jul 08, 2021 | 4.150 | 5.418 | 4.050 | 5.080 | 1,768,821 | +1.05(+26.05%) |
Jul 07, 2021 | 4.400 | 4.440 | 3.980 | 4.030 | 462,975 | -0.37(-8.41%) |
Jul 06, 2021 | 4.080 | 4.420 | 4.080 | 4.400 | 531,030 | +0.45(+11.39%) |
Jul 02, 2021 | 4.150 | 4.180 | 3.930 | 3.950 | 175,088 | -0.12(-2.95%) |