Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.660 | 4.730 | 4.570 | 4.570 | 26,095 | -0.08(-1.72%) |
Sep 29, 2021 | 4.600 | 4.700 | 4.570 | 4.650 | 35,195 | -0.01(-0.21%) |
Sep 28, 2021 | 4.690 | 4.700 | 4.620 | 4.660 | 22,742 | -0.01(-0.21%) |
Sep 27, 2021 | 4.600 | 4.750 | 4.600 | 4.670 | 44,991 | +0.14(+3.09%) |
Sep 24, 2021 | 4.370 | 4.590 | 4.370 | 4.530 | 22,444 | +0.07(+1.57%) |
Sep 23, 2021 | 4.530 | 4.580 | 4.390 | 4.460 | 20,588 | -0.06(-1.33%) |
Sep 22, 2021 | 4.490 | 4.560 | 4.450 | 4.520 | 19,165 | +0.14(+3.20%) |
Sep 21, 2021 | 4.430 | 4.430 | 4.250 | 4.380 | 14,085 | -0.05(-1.13%) |
Sep 20, 2021 | 4.490 | 4.530 | 4.400 | 4.430 | 19,864 | -0.14(-3.06%) |
Sep 17, 2021 | 4.600 | 4.630 | 4.550 | 4.570 | 24,945 | -0.02(-0.44%) |
Sep 16, 2021 | 4.630 | 4.630 | 4.470 | 4.590 | 17,560 | +0.06(+1.32%) |
Sep 15, 2021 | 4.440 | 4.630 | 4.440 | 4.530 | 45,300 | +0.04(+0.89%) |
Sep 14, 2021 | 4.440 | 4.540 | 4.370 | 4.490 | 23,033 | +0.14(+3.22%) |
Sep 13, 2021 | 4.290 | 4.440 | 4.290 | 4.350 | 36,004 | +0.06(+1.40%) |
Sep 10, 2021 | 4.300 | 4.360 | 4.270 | 4.290 | 21,670 | +0.01(+0.23%) |
Sep 09, 2021 | 4.300 | 4.300 | 4.230 | 4.280 | 900 | -0.01(-0.23%) |
Sep 08, 2021 | 4.410 | 4.410 | 4.280 | 4.290 | 7,430 | -0.10(-2.28%) |
Sep 07, 2021 | 4.440 | 4.440 | 4.370 | 4.390 | 14,969 | -0.04(-0.90%) |
Sep 03, 2021 | 4.430 | 4.430 | 4.430 | 0 | +0.14(+3.26%) | |
Sep 02, 2021 | 4.120 | 4.310 | 4.110 | 4.290 | 21,769 | +0.18(+4.38%) |
Sep 01, 2021 | 4.110 | 4.110 | 4.050 | 4.110 | 6,526 | +0.03(+0.74%) |
Aug 31, 2021 | 4.160 | 4.160 | 4.010 | 4.080 | 86,685 | -0.01(-0.24%) |
Aug 30, 2021 | 4.010 | 4.130 | 4.010 | 4.090 | 21,513 | +0.10(+2.51%) |
Aug 27, 2021 | 4.000 | 4.010 | 3.930 | 3.990 | 44,484 | +0.09(+2.31%) |
Aug 26, 2021 | 3.850 | 3.930 | 3.840 | 3.900 | 37,323 | -0.01(-0.26%) |
Aug 25, 2021 | 3.770 | 3.910 | 3.770 | 3.910 | 30,302 | -0.05(-1.26%) |
Aug 24, 2021 | 4.020 | 4.020 | 3.920 | 3.960 | 161,977 | -0.01(-0.25%) |
Aug 23, 2021 | 3.820 | 3.990 | 3.820 | 3.970 | 13,928 | +0.17(+4.47%) |
Aug 20, 2021 | 3.990 | 3.990 | 3.630 | 3.800 | 27,530 | +0.18(+4.97%) |
Aug 19, 2021 | 3.580 | 3.630 | 3.580 | 3.620 | 194,907 | -0.05(-1.36%) |
Aug 18, 2021 | 3.660 | 3.720 | 3.630 | 3.670 | 151,069 | +0.04(+1.10%) |
Aug 17, 2021 | 3.690 | 3.730 | 3.630 | 3.630 | 27,264 | -0.06(-1.63%) |
Aug 16, 2021 | 3.800 | 3.800 | 3.610 | 3.690 | 35,352 | -0.14(-3.66%) |
Aug 13, 2021 | 3.920 | 3.920 | 3.820 | 3.830 | 43,566 | +0.09(+2.41%) |
Aug 12, 2021 | 3.720 | 3.740 | 3.680 | 3.740 | 269,026 | -0.01(-0.27%) |
Aug 11, 2021 | 3.790 | 3.790 | 3.700 | 3.750 | 21,120 | +0.05(+1.35%) |
Aug 10, 2021 | 3.730 | 3.730 | 3.650 | 3.700 | 42,005 | +0.03(+0.82%) |
Aug 09, 2021 | 3.700 | 3.700 | 3.630 | 3.670 | 12,806 | -0.04(-1.08%) |
Aug 06, 2021 | 3.750 | 3.750 | 3.660 | 3.710 | 21,901 | -0.02(-0.54%) |
Aug 05, 2021 | 3.820 | 3.820 | 3.730 | 3.730 | 44,723 | -0.10(-2.61%) |
Aug 04, 2021 | 3.900 | 3.900 | 3.800 | 3.830 | 7,906 | -0.15(-3.77%) |
Aug 03, 2021 | 3.920 | 4.010 | 3.900 | 3.980 | 30,076 | -0.04(-1.00%) |
Jul 30, 2021 | 4.020 | 4.020 | 4.020 | 0 | -0.04(-0.99%) | |
Jul 29, 2021 | 4.050 | 4.060 | 3.950 | 4.060 | 36,707 | +0.05(+1.25%) |
Jul 28, 2021 | 4.090 | 4.100 | 4.000 | 4.010 | 16,558 | -0.07(-1.72%) |
Jul 27, 2021 | 4.000 | 4.150 | 3.990 | 4.080 | 35,780 | -0.08(-1.92%) |
Jul 26, 2021 | 4.100 | 4.300 | 3.980 | 4.160 | 36,910 | +0.06(+1.46%) |
Jul 23, 2021 | 4.120 | 4.200 | 4.100 | 4.100 | 29,812 | -0.12(-2.84%) |
Jul 22, 2021 | 4.240 | 4.240 | 4.150 | 4.220 | 15,533 | -0.02(-0.47%) |
Jul 21, 2021 | 4.340 | 4.360 | 4.200 | 4.240 | 20,559 | +0.07(+1.68%) |
Jul 20, 2021 | 4.030 | 4.190 | 4.030 | 4.170 | 39,546 | +0.02(+0.48%) |
Jul 19, 2021 | 4.410 | 4.410 | 4.070 | 4.150 | 47,624 | -0.35(-7.78%) |
Jul 16, 2021 | 4.520 | 4.630 | 4.500 | 4.500 | 37,383 | -0.01(-0.22%) |
Jul 15, 2021 | 4.740 | 4.740 | 4.370 | 4.510 | 21,670 | -0.18(-3.84%) |
Jul 14, 2021 | 4.440 | 4.770 | 4.360 | 4.690 | 82,852 | +0.33(+7.57%) |
Jul 13, 2021 | 4.280 | 4.440 | 4.250 | 4.360 | 30,885 | +0.08(+1.87%) |
Jul 12, 2021 | 4.300 | 4.300 | 4.270 | 4.280 | 31,050 | -0.07(-1.61%) |
Jul 09, 2021 | 4.280 | 4.410 | 4.280 | 4.350 | 34,836 | +0.10(+2.35%) |
Jul 08, 2021 | 4.290 | 4.290 | 4.230 | 4.250 | 21,351 | -0.04(-0.93%) |
Jul 07, 2021 | 4.280 | 4.320 | 4.230 | 4.290 | 21,677 | +0.04(+0.94%) |
Jul 06, 2021 | 4.460 | 4.460 | 4.230 | 4.250 | 28,000 | -0.21(-4.71%) |
Jul 05, 2021 | 4.480 | 4.550 | 4.390 | 4.460 | 9,619 | -0.04(-0.89%) |