Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.900 | 4.075 | 3.840 | 3.930 | 4,127,218 | +0.09(+2.34%) |
Sep 29, 2021 | 4.050 | 4.050 | 3.810 | 3.840 | 5,040,943 | -0.23(-5.65%) |
Sep 28, 2021 | 4.030 | 4.105 | 3.990 | 4.070 | 2,900,661 | -0.02(-0.49%) |
Sep 27, 2021 | 4.040 | 4.220 | 4.010 | 4.090 | 3,349,805 | +0.06(+1.49%) |
Sep 24, 2021 | 4.000 | 4.120 | 3.960 | 4.030 | 2,939,785 | -0.04(-0.98%) |
Sep 23, 2021 | 4.160 | 4.200 | 4.020 | 4.070 | 2,809,892 | -0.10(-2.40%) |
Sep 22, 2021 | 4.210 | 4.330 | 4.160 | 4.170 | 4,370,549 | +0.02(+0.48%) |
Sep 21, 2021 | 4.180 | 4.335 | 4.150 | 4.150 | 3,571,365 | +0.03(+0.73%) |
Sep 20, 2021 | 4.130 | 4.130 | 3.990 | 4.120 | 4,700,444 | -0.10(-2.37%) |
Sep 17, 2021 | 4.190 | 4.260 | 4.131 | 4.220 | 12,506,052 | -0.02(-0.47%) |
Sep 16, 2021 | 4.350 | 4.355 | 4.090 | 4.240 | 7,588,240 | -0.29(-6.40%) |
Sep 15, 2021 | 4.480 | 4.640 | 4.430 | 4.530 | 3,578,521 | -0.01(-0.22%) |
Sep 14, 2021 | 4.610 | 4.640 | 4.460 | 4.540 | 4,814,023 | -0.03(-0.66%) |
Sep 13, 2021 | 4.230 | 4.660 | 4.200 | 4.570 | 9,229,756 | +0.37(+8.81%) |
Sep 10, 2021 | 4.200 | 4.280 | 4.160 | 4.200 | 4,315,156 | -0.02(-0.47%) |
Sep 09, 2021 | 4.350 | 4.360 | 4.200 | 4.220 | 3,708,524 | -0.11(-2.54%) |
Sep 08, 2021 | 4.370 | 4.420 | 4.280 | 4.330 | 3,248,109 | -0.06(-1.37%) |
Sep 07, 2021 | 4.480 | 4.590 | 4.380 | 4.390 | 4,339,956 | -0.18(-3.94%) |
Sep 03, 2021 | 4.540 | 4.680 | 4.515 | 4.570 | 3,724,896 | +0.17(+3.86%) |
Sep 02, 2021 | 4.380 | 4.450 | 4.340 | 4.400 | 2,600,225 | +0.01(+0.23%) |
Sep 01, 2021 | 4.420 | 4.470 | 4.350 | 4.390 | 3,534,993 | +0.00(+0.00%) |
Aug 31, 2021 | 4.320 | 4.400 | 4.268 | 4.390 | 2,096,798 | +0.07(+1.62%) |
Aug 30, 2021 | 4.400 | 4.460 | 4.250 | 4.320 | 2,879,491 | -0.07(-1.59%) |
Aug 27, 2021 | 4.150 | 4.420 | 4.100 | 4.390 | 3,656,070 | +0.26(+6.30%) |
Aug 26, 2021 | 4.130 | 4.220 | 4.090 | 4.130 | 2,061,534 | -0.04(-0.96%) |
Aug 25, 2021 | 4.150 | 4.230 | 4.090 | 4.170 | 2,621,234 | -0.04(-0.95%) |
Aug 24, 2021 | 4.250 | 4.250 | 4.100 | 4.210 | 3,903,914 | +0.08(+1.94%) |
Aug 23, 2021 | 3.970 | 4.150 | 3.930 | 4.130 | 3,781,846 | +0.30(+7.83%) |
Aug 20, 2021 | 3.830 | 3.970 | 3.810 | 3.830 | 3,357,890 | -0.03(-0.78%) |
Aug 19, 2021 | 3.980 | 4.009 | 3.820 | 3.860 | 4,469,670 | -0.15(-3.74%) |
Aug 18, 2021 | 4.130 | 4.130 | 3.960 | 4.010 | 6,465,592 | -0.09(-2.20%) |
Aug 17, 2021 | 4.200 | 4.285 | 4.050 | 4.100 | 3,444,918 | -0.10(-2.38%) |
Aug 16, 2021 | 4.380 | 4.420 | 4.190 | 4.200 | 4,201,566 | -0.18(-4.11%) |
Aug 13, 2021 | 4.240 | 4.390 | 4.240 | 4.380 | 3,848,567 | +0.18(+4.29%) |
Aug 12, 2021 | 4.330 | 4.360 | 4.132 | 4.200 | 5,388,620 | -0.24(-5.41%) |
Aug 11, 2021 | 4.280 | 4.440 | 4.270 | 4.440 | 4,656,825 | +0.20(+4.72%) |
Aug 10, 2021 | 4.360 | 4.396 | 4.220 | 4.240 | 3,321,048 | +0.00(+0.00%) |
Aug 09, 2021 | 4.360 | 4.400 | 4.234 | 4.240 | 3,919,941 | -0.22(-4.93%) |
Aug 06, 2021 | 4.400 | 4.490 | 4.355 | 4.460 | 2,750,336 | -0.07(-1.55%) |
Aug 05, 2021 | 4.560 | 4.640 | 4.470 | 4.530 | 1,653,711 | -0.04(-0.88%) |
Aug 04, 2021 | 4.810 | 4.850 | 4.575 | 4.570 | 3,481,168 | -0.14(-2.97%) |
Aug 03, 2021 | 4.690 | 4.730 | 4.623 | 4.710 | 2,448,038 | +0.00(+0.00%) |
Aug 02, 2021 | 4.730 | 4.780 | 4.661 | 4.710 | 1,517,915 | -0.04(-0.84%) |
Jul 30, 2021 | 4.690 | 4.825 | 4.670 | 4.750 | 3,147,502 | -0.01(-0.21%) |
Jul 29, 2021 | 4.890 | 4.960 | 4.760 | 4.760 | 4,662,116 | +0.06(+1.28%) |
Jul 28, 2021 | 4.500 | 4.700 | 4.460 | 4.700 | 3,848,886 | +0.24(+5.38%) |
Jul 27, 2021 | 4.600 | 4.600 | 4.380 | 4.460 | 3,300,598 | -0.06(-1.33%) |
Jul 26, 2021 | 4.380 | 4.610 | 4.380 | 4.520 | 4,190,660 | +0.17(+3.91%) |
Jul 23, 2021 | 4.440 | 4.450 | 4.300 | 4.350 | 3,351,089 | -0.09(-2.03%) |
Jul 22, 2021 | 4.460 | 4.500 | 4.300 | 4.440 | 4,837,375 | +0.02(+0.45%) |
Jul 21, 2021 | 4.320 | 4.476 | 4.290 | 4.420 | 7,447,265 | +0.09(+2.08%) |
Jul 20, 2021 | 4.610 | 4.690 | 4.310 | 4.330 | 9,591,366 | -0.26(-5.66%) |
Jul 19, 2021 | 4.710 | 4.820 | 4.540 | 4.590 | 6,270,550 | -0.24(-4.97%) |
Jul 16, 2021 | 5.120 | 5.120 | 4.800 | 4.830 | 5,534,011 | -0.31(-6.03%) |
Jul 15, 2021 | 5.200 | 5.230 | 5.050 | 5.140 | 4,024,146 | -0.06(-1.15%) |
Jul 14, 2021 | 5.260 | 5.340 | 5.160 | 5.200 | 6,107,959 | +0.08(+1.56%) |
Jul 13, 2021 | 5.070 | 5.300 | 5.070 | 5.120 | 5,369,577 | +0.02(+0.39%) |
Jul 12, 2021 | 5.340 | 5.340 | 5.045 | 5.100 | 4,613,325 | -0.21(-3.95%) |
Jul 09, 2021 | 5.140 | 5.350 | 5.130 | 5.310 | 4,155,265 | +0.18(+3.51%) |
Jul 08, 2021 | 5.370 | 5.380 | 5.070 | 5.130 | 5,263,032 | -0.22(-4.11%) |
Jul 07, 2021 | 5.450 | 5.485 | 5.260 | 5.350 | 4,106,969 | -0.07(-1.29%) |
Jul 06, 2021 | 5.570 | 5.675 | 5.390 | 5.420 | 5,328,302 | -0.06(-1.09%) |
Jul 02, 2021 | 5.610 | 5.610 | 5.415 | 5.480 | 3,638,363 | -0.01(-0.18%) |