Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.840 | 4.080 | 3.840 | 4.050 | 120,627 | +0.18(+4.65%) |
Sep 29, 2021 | 4.050 | 4.098 | 3.830 | 3.870 | 87,664 | -0.16(-3.97%) |
Sep 28, 2021 | 4.240 | 4.240 | 3.950 | 4.030 | 52,729 | -0.25(-5.84%) |
Sep 27, 2021 | 3.990 | 4.380 | 3.970 | 4.280 | 337,988 | +0.27(+6.73%) |
Sep 24, 2021 | 3.990 | 4.040 | 3.944 | 4.010 | 42,172 | -0.03(-0.74%) |
Sep 23, 2021 | 3.930 | 4.040 | 3.870 | 4.040 | 99,479 | +0.11(+2.80%) |
Sep 22, 2021 | 3.880 | 4.000 | 3.870 | 3.930 | 79,850 | +0.09(+2.34%) |
Sep 21, 2021 | 3.870 | 3.910 | 3.770 | 3.840 | 49,140 | +0.00(+0.00%) |
Sep 20, 2021 | 3.860 | 3.960 | 3.770 | 3.840 | 134,566 | -0.12(-3.03%) |
Sep 17, 2021 | 3.950 | 4.027 | 3.920 | 3.960 | 145,157 | -0.05(-1.25%) |
Sep 16, 2021 | 3.990 | 4.050 | 3.900 | 4.010 | 64,122 | +0.04(+1.01%) |
Sep 15, 2021 | 3.940 | 4.010 | 3.753 | 3.970 | 82,016 | +0.14(+3.66%) |
Sep 14, 2021 | 3.950 | 3.974 | 3.770 | 3.830 | 79,894 | -0.10(-2.54%) |
Sep 13, 2021 | 4.000 | 4.010 | 3.860 | 3.930 | 99,674 | -0.02(-0.51%) |
Sep 10, 2021 | 4.040 | 4.040 | 3.820 | 3.950 | 126,762 | -0.09(-2.23%) |
Sep 09, 2021 | 4.060 | 4.280 | 3.960 | 4.040 | 346,448 | +0.14(+3.59%) |
Sep 08, 2021 | 3.770 | 4.010 | 3.570 | 3.900 | 291,901 | +0.18(+4.84%) |
Sep 07, 2021 | 3.620 | 3.800 | 3.620 | 3.720 | 73,225 | +0.07(+1.92%) |
Sep 03, 2021 | 3.770 | 3.770 | 3.620 | 3.650 | 71,647 | -0.12(-3.18%) |
Sep 02, 2021 | 3.780 | 3.868 | 3.740 | 3.770 | 94,220 | +0.01(+0.27%) |
Sep 01, 2021 | 3.610 | 3.850 | 3.610 | 3.760 | 125,543 | +0.13(+3.58%) |
Aug 31, 2021 | 3.580 | 3.672 | 3.580 | 3.630 | 62,105 | +0.06(+1.68%) |
Aug 30, 2021 | 3.540 | 3.750 | 3.510 | 3.570 | 287,362 | +0.05(+1.42%) |
Aug 27, 2021 | 3.470 | 3.570 | 3.450 | 3.520 | 109,670 | +0.07(+2.03%) |
Aug 26, 2021 | 3.620 | 3.710 | 3.370 | 3.450 | 251,849 | -0.19(-5.22%) |
Aug 25, 2021 | 3.630 | 3.850 | 3.520 | 3.640 | 175,605 | +0.03(+0.83%) |
Aug 24, 2021 | 3.500 | 3.620 | 3.460 | 3.610 | 82,627 | +0.14(+4.03%) |
Aug 23, 2021 | 3.180 | 3.490 | 3.176 | 3.470 | 156,741 | +0.28(+8.78%) |
Aug 20, 2021 | 3.250 | 3.310 | 3.170 | 3.190 | 225,090 | -0.05(-1.54%) |
Aug 19, 2021 | 3.210 | 3.350 | 3.200 | 3.240 | 99,894 | -0.07(-2.11%) |
Aug 18, 2021 | 3.210 | 3.355 | 3.100 | 3.310 | 190,995 | +0.12(+3.76%) |
Aug 17, 2021 | 3.370 | 3.386 | 3.190 | 3.190 | 366,540 | -0.28(-8.07%) |
Aug 16, 2021 | 3.690 | 3.690 | 3.340 | 3.470 | 387,807 | -0.27(-7.22%) |
Aug 13, 2021 | 3.870 | 3.900 | 3.460 | 3.740 | 535,898 | -0.18(-4.59%) |
Aug 12, 2021 | 3.990 | 4.010 | 3.860 | 3.920 | 279,135 | -0.03(-0.76%) |
Aug 11, 2021 | 3.990 | 4.150 | 3.925 | 3.950 | 113,031 | -0.04(-1.00%) |
Aug 10, 2021 | 4.060 | 4.090 | 3.910 | 3.990 | 132,558 | -0.04(-0.99%) |
Aug 09, 2021 | 3.990 | 4.080 | 3.950 | 4.030 | 73,297 | +0.00(+0.00%) |
Aug 06, 2021 | 3.900 | 4.030 | 3.900 | 4.030 | 99,819 | +0.13(+3.33%) |
Aug 05, 2021 | 3.900 | 4.083 | 3.900 | 3.900 | 154,943 | -0.02(-0.51%) |
Aug 04, 2021 | 3.970 | 4.160 | 3.890 | 3.920 | 157,548 | -0.07(-1.75%) |
Aug 03, 2021 | 4.120 | 4.120 | 3.980 | 3.990 | 104,826 | -0.14(-3.39%) |
Aug 02, 2021 | 4.150 | 4.210 | 4.040 | 4.130 | 97,564 | +0.01(+0.24%) |
Jul 30, 2021 | 4.080 | 4.230 | 4.056 | 4.120 | 100,428 | +0.04(+0.98%) |
Jul 29, 2021 | 4.200 | 4.210 | 4.020 | 4.080 | 79,116 | -0.10(-2.39%) |
Jul 28, 2021 | 3.970 | 4.230 | 3.970 | 4.180 | 114,074 | +0.21(+5.29%) |
Jul 27, 2021 | 3.960 | 4.030 | 3.840 | 3.970 | 272,762 | +0.05(+1.28%) |
Jul 26, 2021 | 4.050 | 4.440 | 3.900 | 3.920 | 1,014,832 | -0.03(-0.76%) |
Jul 23, 2021 | 4.130 | 4.140 | 3.930 | 3.950 | 92,025 | -0.12(-2.95%) |
Jul 22, 2021 | 4.070 | 4.120 | 3.990 | 4.070 | 104,046 | +0.02(+0.49%) |
Jul 21, 2021 | 3.900 | 4.075 | 3.900 | 4.050 | 73,545 | +0.16(+4.11%) |
Jul 20, 2021 | 3.890 | 4.000 | 3.860 | 3.890 | 204,990 | +0.03(+0.78%) |
Jul 19, 2021 | 3.900 | 3.920 | 3.750 | 3.860 | 356,075 | -0.11(-2.77%) |
Jul 16, 2021 | 4.060 | 4.075 | 3.910 | 3.970 | 169,526 | -0.06(-1.49%) |
Jul 15, 2021 | 4.080 | 4.127 | 3.870 | 4.030 | 236,453 | -0.04(-0.98%) |
Jul 14, 2021 | 4.150 | 4.220 | 4.040 | 4.070 | 158,904 | -0.08(-1.93%) |
Jul 13, 2021 | 4.160 | 4.190 | 4.060 | 4.150 | 106,475 | -0.02(-0.48%) |
Jul 12, 2021 | 4.170 | 4.240 | 4.100 | 4.170 | 87,990 | -0.04(-0.95%) |
Jul 09, 2021 | 4.190 | 4.230 | 3.990 | 4.210 | 134,932 | +0.14(+3.44%) |
Jul 08, 2021 | 3.970 | 4.100 | 3.920 | 4.070 | 104,439 | +0.02(+0.49%) |
Jul 07, 2021 | 4.080 | 4.190 | 3.940 | 4.050 | 247,350 | -0.06(-1.46%) |
Jul 06, 2021 | 4.320 | 4.355 | 4.060 | 4.110 | 332,556 | -0.24(-5.52%) |
Jul 02, 2021 | 4.430 | 4.490 | 4.275 | 4.350 | 198,592 | -0.08(-1.81%) |