Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.537 | 3.677 | 3.522 | 3.537 | 17,568,518 | +0.12(+3.36%) |
Sep 29, 2021 | 3.465 | 3.465 | 3.364 | 3.422 | 23,225,352 | +0.06(+1.69%) |
Sep 28, 2021 | 3.464 | 3.471 | 3.347 | 3.365 | 26,607,758 | -0.15(-4.23%) |
Sep 27, 2021 | 3.485 | 3.563 | 3.443 | 3.514 | 27,655,146 | +0.01(+0.40%) |
Sep 24, 2021 | 3.464 | 3.542 | 3.450 | 3.500 | 17,857,296 | -0.07(-1.98%) |
Sep 23, 2021 | 3.337 | 3.613 | 3.330 | 3.570 | 28,067,342 | +0.21(+6.11%) |
Sep 22, 2021 | 3.407 | 3.475 | 3.358 | 3.365 | 19,785,556 | +0.16(+5.09%) |
Sep 21, 2021 | 3.202 | 3.216 | 3.099 | 3.202 | 13,961,932 | +0.00(+0.00%) |
Sep 20, 2021 | 3.174 | 3.206 | 3.075 | 3.202 | 18,917,046 | -0.08(-2.38%) |
Sep 17, 2021 | 3.407 | 3.425 | 3.273 | 3.280 | 18,549,628 | -0.23(-6.46%) |
Sep 16, 2021 | 3.606 | 3.620 | 3.485 | 3.507 | 12,627,228 | -0.16(-4.26%) |
Sep 15, 2021 | 3.663 | 3.705 | 3.634 | 3.663 | 16,090,889 | -0.04(-0.96%) |
Sep 14, 2021 | 3.740 | 3.740 | 3.655 | 3.698 | 9,465,163 | -0.01(-0.38%) |
Sep 13, 2021 | 3.776 | 3.783 | 3.677 | 3.712 | 12,874,766 | +0.08(+2.14%) |
Sep 10, 2021 | 3.748 | 3.794 | 3.634 | 3.634 | 6,449,896 | -0.06(-1.54%) |
Sep 09, 2021 | 3.648 | 3.740 | 3.585 | 3.691 | 16,017,318 | +0.13(+3.78%) |
Sep 08, 2021 | 3.776 | 3.779 | 3.549 | 3.556 | 21,760,934 | -0.22(-5.82%) |
Sep 07, 2021 | 3.755 | 3.825 | 3.719 | 3.776 | 6,683,363 | +0.09(+2.30%) |
Sep 03, 2021 | 3.776 | 3.794 | 3.691 | 3.691 | 9,801,522 | -0.03(-0.76%) |
Sep 02, 2021 | 3.811 | 3.854 | 3.698 | 3.719 | 19,777,738 | -0.11(-2.78%) |
Sep 01, 2021 | 3.733 | 3.875 | 3.723 | 3.825 | 7,047,694 | -0.01(-0.37%) |
Aug 31, 2021 | 3.889 | 3.889 | 3.818 | 3.840 | 9,754,040 | -0.04(-0.91%) |
Aug 30, 2021 | 3.910 | 3.932 | 3.843 | 3.875 | 10,598,206 | -0.06(-1.44%) |
Aug 27, 2021 | 3.861 | 3.935 | 3.833 | 3.932 | 7,182,006 | +0.13(+3.35%) |
Aug 26, 2021 | 3.840 | 3.875 | 3.776 | 3.804 | 7,702,721 | -0.11(-2.89%) |
Aug 25, 2021 | 3.882 | 3.925 | 3.840 | 3.918 | 7,608,933 | +0.06(+1.47%) |
Aug 24, 2021 | 3.811 | 3.896 | 3.783 | 3.861 | 11,876,641 | +0.21(+5.83%) |
Aug 23, 2021 | 3.648 | 3.698 | 3.616 | 3.648 | 7,170,566 | +0.04(+1.18%) |
Aug 20, 2021 | 3.585 | 3.645 | 3.542 | 3.606 | 7,133,215 | -0.01(-0.20%) |
Aug 19, 2021 | 3.634 | 3.655 | 3.578 | 3.613 | 11,392,289 | -0.16(-4.32%) |
Aug 18, 2021 | 3.804 | 3.868 | 3.769 | 3.776 | 18,243,626 | -0.09(-2.38%) |
Aug 17, 2021 | 3.953 | 3.971 | 3.822 | 3.868 | 8,414,032 | -0.10(-2.62%) |
Aug 16, 2021 | 4.055 | 4.055 | 3.941 | 3.972 | 9,613,187 | -0.17(-4.03%) |
Aug 13, 2021 | 4.167 | 4.174 | 4.090 | 4.139 | 8,269,330 | -0.03(-0.83%) |
Aug 12, 2021 | 4.229 | 4.264 | 4.163 | 4.174 | 20,851,242 | -0.08(-1.96%) |
Aug 11, 2021 | 4.257 | 4.271 | 4.146 | 4.257 | 16,598,846 | +0.03(+0.82%) |
Aug 10, 2021 | 4.111 | 4.250 | 4.090 | 4.222 | 12,623,913 | +0.13(+3.06%) |
Aug 09, 2021 | 4.055 | 4.118 | 4.007 | 4.097 | 7,977,427 | -0.03(-0.67%) |
Aug 06, 2021 | 4.146 | 4.153 | 4.055 | 4.125 | 9,287,423 | +0.03(+0.85%) |
Aug 05, 2021 | 4.181 | 4.201 | 4.024 | 4.090 | 14,823,793 | -0.10(-2.33%) |
Aug 04, 2021 | 4.222 | 4.268 | 4.083 | 4.188 | 11,783,987 | +0.02(+0.50%) |
Aug 03, 2021 | 4.083 | 4.198 | 3.989 | 4.167 | 12,729,004 | +0.05(+1.18%) |
Aug 02, 2021 | 4.188 | 4.215 | 4.097 | 4.118 | 9,680,509 | -0.01(-0.17%) |
Jul 30, 2021 | 4.208 | 4.271 | 4.097 | 4.125 | 9,973,602 | -0.14(-3.26%) |
Jul 29, 2021 | 4.208 | 4.271 | 4.188 | 4.264 | 13,216,707 | +0.13(+3.03%) |
Jul 28, 2021 | 4.132 | 4.167 | 4.062 | 4.139 | 6,392,131 | +0.03(+0.85%) |
Jul 27, 2021 | 4.181 | 4.184 | 4.035 | 4.104 | 12,181,542 | -0.13(-2.96%) |
Jul 26, 2021 | 4.111 | 4.243 | 4.104 | 4.229 | 13,443,441 | +0.17(+4.11%) |
Jul 23, 2021 | 4.090 | 4.132 | 4.055 | 4.062 | 12,754,934 | +0.01(+0.34%) |
Jul 22, 2021 | 4.028 | 4.076 | 3.965 | 4.048 | 11,810,295 | +0.00(+0.00%) |
Jul 21, 2021 | 3.909 | 4.062 | 3.895 | 4.048 | 11,867,880 | +0.15(+3.93%) |
Jul 20, 2021 | 3.833 | 3.930 | 3.777 | 3.895 | 11,317,215 | +0.02(+0.54%) |
Jul 19, 2021 | 3.791 | 3.881 | 3.763 | 3.875 | 13,420,804 | -0.10(-2.62%) |
Jul 16, 2021 | 4.048 | 4.066 | 3.934 | 3.979 | 13,800,185 | -0.06(-1.55%) |
Jul 15, 2021 | 4.090 | 4.160 | 3.986 | 4.041 | 13,753,140 | -0.03(-0.85%) |
Jul 14, 2021 | 4.167 | 4.243 | 4.038 | 4.076 | 18,633,170 | +0.02(+0.51%) |
Jul 13, 2021 | 4.104 | 4.111 | 4.035 | 4.055 | 14,542,934 | +0.00(+0.00%) |
Jul 12, 2021 | 3.923 | 4.073 | 3.902 | 4.055 | 11,108,494 | +0.08(+2.10%) |
Jul 09, 2021 | 3.902 | 4.000 | 3.868 | 3.972 | 11,398,684 | +0.15(+3.82%) |
Jul 08, 2021 | 3.847 | 3.877 | 3.758 | 3.826 | 11,581,717 | -0.15(-3.68%) |
Jul 07, 2021 | 3.972 | 4.035 | 3.917 | 3.972 | 9,590,646 | +0.05(+1.24%) |
Jul 06, 2021 | 3.944 | 3.996 | 3.888 | 3.923 | 17,149,526 | -0.13(-3.09%) |
Jul 02, 2021 | 4.021 | 4.097 | 3.979 | 4.048 | 10,693,936 | +0.09(+2.28%) |