Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.200 | 3.430 | 3.160 | 3.320 | 219,493 | +0.14(+4.40%) |
Sep 29, 2021 | 3.410 | 3.424 | 3.160 | 3.180 | 293,961 | -0.26(-7.56%) |
Sep 28, 2021 | 3.650 | 3.674 | 3.385 | 3.440 | 316,162 | -0.21(-5.75%) |
Sep 27, 2021 | 3.650 | 3.770 | 3.610 | 3.650 | 149,186 | +0.00(+0.00%) |
Sep 24, 2021 | 3.740 | 3.750 | 3.590 | 3.650 | 99,413 | -0.08(-2.14%) |
Sep 23, 2021 | 3.560 | 3.750 | 3.520 | 3.730 | 144,654 | +0.17(+4.78%) |
Sep 22, 2021 | 3.540 | 3.620 | 3.470 | 3.560 | 200,595 | +0.02(+0.56%) |
Sep 21, 2021 | 3.720 | 3.790 | 3.500 | 3.540 | 232,625 | -0.13(-3.54%) |
Sep 20, 2021 | 3.500 | 3.790 | 3.500 | 3.670 | 372,482 | +0.17(+4.86%) |
Sep 17, 2021 | 3.690 | 3.730 | 3.500 | 3.500 | 241,998 | -0.17(-4.63%) |
Sep 16, 2021 | 3.660 | 3.770 | 3.600 | 3.670 | 82,002 | +0.03(+0.82%) |
Sep 15, 2021 | 3.620 | 3.716 | 3.620 | 3.640 | 88,677 | +0.03(+0.83%) |
Sep 14, 2021 | 3.840 | 3.920 | 3.590 | 3.610 | 144,914 | -0.23(-5.99%) |
Sep 13, 2021 | 3.890 | 4.000 | 3.800 | 3.840 | 78,556 | -0.08(-2.04%) |
Sep 10, 2021 | 3.860 | 4.080 | 3.810 | 3.920 | 112,544 | +0.04(+1.03%) |
Sep 09, 2021 | 3.800 | 3.950 | 3.750 | 3.880 | 89,745 | +0.02(+0.52%) |
Sep 08, 2021 | 4.070 | 4.080 | 3.720 | 3.860 | 165,255 | -0.20(-4.93%) |
Sep 07, 2021 | 3.990 | 4.150 | 3.970 | 4.060 | 193,417 | +0.13(+3.44%) |
Sep 03, 2021 | 4.240 | 4.280 | 3.860 | 3.925 | 669,513 | -0.46(-10.59%) |
Sep 02, 2021 | 4.400 | 4.450 | 4.270 | 4.390 | 178,499 | -0.04(-0.90%) |
Sep 01, 2021 | 4.400 | 4.500 | 4.240 | 4.430 | 203,785 | +0.05(+1.14%) |
Aug 31, 2021 | 4.290 | 4.380 | 4.100 | 4.380 | 217,243 | +0.13(+3.06%) |
Aug 30, 2021 | 4.270 | 4.270 | 4.040 | 4.250 | 199,825 | -0.02(-0.47%) |
Aug 27, 2021 | 3.820 | 4.270 | 3.809 | 4.270 | 521,068 | +0.41(+10.62%) |
Aug 26, 2021 | 3.867 | 3.962 | 3.793 | 3.860 | 105,866 | -0.01(-0.26%) |
Aug 25, 2021 | 3.820 | 3.970 | 3.721 | 3.870 | 145,994 | +0.10(+2.65%) |
Aug 24, 2021 | 3.710 | 3.850 | 3.680 | 3.770 | 102,076 | +0.04(+1.07%) |
Aug 23, 2021 | 3.490 | 3.747 | 3.482 | 3.730 | 248,529 | +0.21(+5.97%) |
Aug 20, 2021 | 3.550 | 3.640 | 3.480 | 3.520 | 141,637 | -0.03(-0.85%) |
Aug 19, 2021 | 3.650 | 3.850 | 3.545 | 3.550 | 224,697 | -0.12(-3.27%) |
Aug 18, 2021 | 3.660 | 3.880 | 3.610 | 3.670 | 115,961 | +0.00(+0.00%) |
Aug 17, 2021 | 3.730 | 3.790 | 3.551 | 3.670 | 187,073 | -0.06(-1.61%) |
Aug 16, 2021 | 3.800 | 3.930 | 3.700 | 3.730 | 224,832 | -0.13(-3.37%) |
Aug 13, 2021 | 3.880 | 3.990 | 3.770 | 3.860 | 170,910 | -0.06(-1.53%) |
Aug 12, 2021 | 3.840 | 4.000 | 3.710 | 3.920 | 333,309 | +0.08(+2.08%) |
Aug 11, 2021 | 3.980 | 4.000 | 3.820 | 3.840 | 177,834 | -0.15(-3.76%) |
Aug 10, 2021 | 4.150 | 4.170 | 3.950 | 3.990 | 237,678 | -0.12(-2.92%) |
Aug 09, 2021 | 4.120 | 4.230 | 4.070 | 4.110 | 130,990 | +0.04(+0.98%) |
Aug 06, 2021 | 4.190 | 4.210 | 4.020 | 4.070 | 126,033 | -0.10(-2.40%) |
Aug 05, 2021 | 4.000 | 4.280 | 3.967 | 4.170 | 799,702 | +0.18(+4.51%) |
Aug 04, 2021 | 3.990 | 4.045 | 3.920 | 3.990 | 117,692 | +0.03(+0.76%) |
Aug 03, 2021 | 4.090 | 4.090 | 3.920 | 3.960 | 153,242 | -0.16(-3.88%) |
Aug 02, 2021 | 4.170 | 4.170 | 3.970 | 4.120 | 177,368 | -0.04(-0.96%) |
Jul 30, 2021 | 4.100 | 4.160 | 4.030 | 4.160 | 184,982 | +0.09(+2.21%) |
Jul 29, 2021 | 4.290 | 4.300 | 4.030 | 4.070 | 109,851 | -0.17(-4.01%) |
Jul 28, 2021 | 4.100 | 4.330 | 4.080 | 4.240 | 240,605 | +0.13(+3.16%) |
Jul 27, 2021 | 4.140 | 4.280 | 4.010 | 4.110 | 203,128 | -0.18(-4.20%) |
Jul 26, 2021 | 4.160 | 4.290 | 4.060 | 4.290 | 341,592 | +0.16(+3.87%) |
Jul 23, 2021 | 4.420 | 4.420 | 4.070 | 4.130 | 231,577 | -0.29(-6.56%) |
Jul 22, 2021 | 4.560 | 4.580 | 4.370 | 4.420 | 187,345 | -0.13(-2.86%) |
Jul 21, 2021 | 4.230 | 4.580 | 4.210 | 4.550 | 314,124 | +0.25(+5.81%) |
Jul 20, 2021 | 4.270 | 4.370 | 4.170 | 4.300 | 229,036 | +0.02(+0.47%) |
Jul 19, 2021 | 4.130 | 4.380 | 4.010 | 4.280 | 375,610 | +0.01(+0.23%) |
Jul 16, 2021 | 4.320 | 4.410 | 4.172 | 4.270 | 216,043 | -0.05(-1.16%) |
Jul 15, 2021 | 4.200 | 4.340 | 4.160 | 4.320 | 303,921 | +0.08(+1.89%) |
Jul 14, 2021 | 4.260 | 4.300 | 4.150 | 4.240 | 248,742 | +0.00(+0.00%) |
Jul 13, 2021 | 4.530 | 4.600 | 4.190 | 4.240 | 477,254 | -0.38(-8.23%) |
Jul 12, 2021 | 4.630 | 4.680 | 4.450 | 4.620 | 295,522 | +0.03(+0.65%) |
Jul 09, 2021 | 4.550 | 4.680 | 4.360 | 4.590 | 398,703 | +0.08(+1.77%) |
Jul 08, 2021 | 4.170 | 4.580 | 4.130 | 4.510 | 624,724 | +0.23(+5.37%) |
Jul 07, 2021 | 4.670 | 4.720 | 4.200 | 4.280 | 1,084,969 | -0.39(-8.35%) |
Jul 06, 2021 | 4.830 | 4.870 | 4.610 | 4.670 | 688,812 | -0.14(-2.91%) |
Jul 02, 2021 | 5.070 | 5.140 | 4.710 | 4.810 | 1,285,545 | -0.36(-6.96%) |