Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.900 | 4.140 | 3.894 | 4.050 | 10,152 | +0.06(+1.50%) |
Sep 29, 2021 | 4.020 | 4.560 | 3.870 | 3.990 | 92,025 | -0.03(-0.75%) |
Sep 28, 2021 | 4.050 | 4.152 | 3.900 | 4.020 | 13,478 | -0.09(-2.19%) |
Sep 27, 2021 | 3.990 | 4.170 | 3.903 | 4.110 | 24,268 | +0.06(+1.48%) |
Sep 24, 2021 | 4.140 | 4.140 | 3.960 | 4.050 | 18,954 | -0.12(-2.88%) |
Sep 23, 2021 | 3.990 | 4.200 | 3.930 | 4.170 | 34,040 | +0.27(+6.92%) |
Sep 22, 2021 | 4.020 | 4.020 | 3.900 | 3.900 | 14,758 | -0.09(-2.26%) |
Sep 21, 2021 | 3.810 | 4.050 | 3.750 | 3.990 | 17,796 | +0.18(+4.72%) |
Sep 20, 2021 | 3.900 | 3.960 | 3.630 | 3.810 | 41,750 | -0.18(-4.51%) |
Sep 17, 2021 | 3.900 | 3.990 | 3.840 | 3.990 | 19,456 | +0.09(+2.31%) |
Sep 16, 2021 | 3.930 | 3.960 | 3.780 | 3.900 | 14,078 | +0.00(+0.00%) |
Sep 15, 2021 | 3.960 | 3.990 | 3.780 | 3.900 | 13,816 | -0.06(-1.52%) |
Sep 14, 2021 | 3.900 | 3.990 | 3.810 | 3.960 | 30,703 | +0.06(+1.54%) |
Sep 13, 2021 | 3.900 | 4.020 | 3.750 | 3.900 | 37,701 | -0.12(-2.99%) |
Sep 10, 2021 | 3.960 | 4.200 | 3.810 | 4.020 | 49,879 | -0.21(-4.96%) |
Sep 09, 2021 | 4.080 | 4.260 | 3.990 | 4.230 | 82,271 | +0.24(+6.02%) |
Sep 08, 2021 | 4.110 | 4.170 | 3.930 | 3.990 | 21,726 | -0.24(-5.67%) |
Sep 07, 2021 | 4.470 | 4.500 | 4.110 | 4.230 | 46,955 | -0.09(-2.08%) |
Sep 03, 2021 | 4.560 | 4.740 | 4.200 | 4.320 | 106,458 | -0.30(-6.49%) |
Sep 02, 2021 | 4.350 | 4.650 | 4.290 | 4.620 | 86,907 | +0.33(+7.69%) |
Sep 01, 2021 | 4.260 | 4.380 | 4.170 | 4.290 | 17,071 | -0.03(-0.69%) |
Aug 31, 2021 | 4.200 | 4.350 | 4.200 | 4.320 | 11,335 | +0.09(+2.13%) |
Aug 30, 2021 | 4.200 | 4.274 | 4.018 | 4.230 | 27,397 | +0.15(+3.68%) |
Aug 27, 2021 | 4.080 | 4.350 | 4.020 | 4.080 | 29,339 | -0.09(-2.16%) |
Aug 26, 2021 | 4.290 | 4.440 | 3.960 | 4.170 | 42,082 | +0.00(+0.00%) |
Aug 25, 2021 | 4.110 | 4.380 | 4.110 | 4.170 | 38,229 | +0.00(+0.00%) |
Aug 24, 2021 | 4.200 | 4.380 | 4.080 | 4.170 | 16,973 | -0.03(-0.71%) |
Aug 23, 2021 | 3.990 | 4.230 | 3.840 | 4.200 | 38,735 | +0.18(+4.48%) |
Aug 20, 2021 | 3.750 | 4.050 | 3.570 | 4.020 | 102,095 | +0.54(+15.52%) |
Aug 19, 2021 | 3.900 | 3.900 | 3.420 | 3.480 | 53,915 | -0.35(-9.02%) |
Aug 18, 2021 | 3.810 | 4.050 | 3.750 | 3.825 | 56,876 | +0.08(+2.00%) |
Aug 17, 2021 | 4.590 | 4.860 | 3.630 | 3.750 | 175,696 | -1.09(-22.60%) |
Aug 16, 2021 | 4.800 | 5.250 | 4.800 | 4.845 | 85,647 | +0.22(+4.87%) |
Aug 13, 2021 | 5.610 | 5.700 | 4.620 | 4.620 | 81,462 | -1.17(-20.21%) |
Aug 12, 2021 | 5.610 | 5.850 | 5.343 | 5.790 | 65,540 | +0.18(+3.21%) |
Aug 11, 2021 | 5.250 | 5.640 | 5.250 | 5.610 | 24,101 | +0.27(+5.06%) |
Aug 10, 2021 | 5.190 | 5.340 | 4.950 | 5.340 | 12,148 | +0.15(+2.89%) |
Aug 09, 2021 | 5.280 | 5.370 | 5.100 | 5.190 | 17,672 | -0.06(-1.14%) |
Aug 06, 2021 | 5.310 | 5.335 | 5.130 | 5.250 | 12,438 | +0.03(+0.57%) |
Aug 05, 2021 | 4.830 | 5.400 | 4.800 | 5.220 | 27,205 | +0.36(+7.41%) |
Aug 04, 2021 | 4.860 | 5.070 | 4.835 | 4.860 | 14,747 | -0.12(-2.41%) |
Aug 03, 2021 | 5.070 | 5.100 | 4.860 | 4.980 | 16,527 | -0.03(-0.60%) |
Aug 02, 2021 | 4.920 | 5.160 | 4.830 | 5.010 | 20,601 | +0.00(+0.00%) |
Jul 30, 2021 | 4.890 | 5.115 | 4.824 | 5.010 | 18,803 | +0.12(+2.45%) |
Jul 29, 2021 | 5.130 | 5.130 | 4.830 | 4.890 | 18,216 | -0.12(-2.40%) |
Jul 28, 2021 | 4.920 | 5.112 | 4.860 | 5.010 | 19,568 | +0.18(+3.73%) |
Jul 27, 2021 | 4.860 | 5.042 | 4.740 | 4.830 | 28,723 | -0.06(-1.23%) |
Jul 26, 2021 | 5.040 | 5.070 | 4.830 | 4.890 | 19,121 | -0.12(-2.40%) |
Jul 23, 2021 | 5.160 | 5.160 | 4.830 | 5.010 | 35,999 | -0.15(-2.91%) |
Jul 22, 2021 | 5.310 | 5.430 | 5.070 | 5.160 | 22,803 | -0.24(-4.44%) |
Jul 21, 2021 | 5.460 | 5.700 | 5.340 | 5.400 | 33,931 | +0.12(+2.27%) |
Jul 20, 2021 | 5.340 | 5.370 | 5.160 | 5.280 | 19,302 | +0.06(+1.15%) |
Jul 19, 2021 | 5.130 | 5.370 | 4.980 | 5.220 | 81,294 | +0.09(+1.75%) |
Jul 16, 2021 | 5.250 | 5.700 | 5.100 | 5.130 | 114,825 | -0.24(-4.47%) |
Jul 15, 2021 | 5.700 | 6.000 | 5.250 | 5.370 | 105,092 | -0.36(-6.28%) |
Jul 14, 2021 | 5.850 | 6.120 | 5.613 | 5.730 | 94,871 | -0.12(-2.05%) |
Jul 13, 2021 | 6.240 | 6.600 | 5.880 | 5.850 | 89,665 | -0.06(-1.02%) |
Jul 12, 2021 | 6.600 | 6.630 | 5.910 | 5.910 | 156,873 | -0.72(-10.86%) |
Jul 09, 2021 | 6.900 | 7.050 | 6.480 | 6.630 | 189,258 | -0.15(-2.21%) |
Jul 08, 2021 | 6.630 | 7.170 | 6.450 | 6.780 | 79,844 | -0.45(-6.22%) |
Jul 07, 2021 | 7.530 | 7.800 | 7.080 | 7.230 | 144,381 | -0.30(-3.98%) |
Jul 06, 2021 | 6.900 | 7.770 | 6.750 | 7.530 | 263,246 | +0.69(+10.09%) |
Jul 02, 2021 | 6.900 | 7.200 | 6.540 | 6.840 | 116,493 | -0.03(-0.44%) |