Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.820 | 3.840 | 3.690 | 3.810 | 1,340,993 | +0.05(+1.33%) |
Sep 29, 2021 | 4.000 | 4.000 | 3.760 | 3.760 | 1,466,175 | -0.19(-4.81%) |
Sep 28, 2021 | 4.200 | 4.260 | 3.940 | 3.950 | 1,663,936 | -0.30(-7.06%) |
Sep 27, 2021 | 4.070 | 4.330 | 4.060 | 4.250 | 2,096,694 | +0.19(+4.68%) |
Sep 24, 2021 | 4.060 | 4.110 | 3.950 | 4.060 | 1,155,110 | -0.06(-1.46%) |
Sep 23, 2021 | 3.920 | 4.160 | 3.892 | 4.120 | 1,654,554 | +0.18(+4.57%) |
Sep 22, 2021 | 3.900 | 3.980 | 3.865 | 3.940 | 1,208,177 | +0.05(+1.29%) |
Sep 21, 2021 | 3.850 | 3.920 | 3.801 | 3.890 | 1,334,874 | +0.06(+1.57%) |
Sep 20, 2021 | 3.820 | 3.935 | 3.730 | 3.830 | 1,864,023 | -0.13(-3.28%) |
Sep 17, 2021 | 4.050 | 4.120 | 3.940 | 3.960 | 4,519,056 | -0.09(-2.22%) |
Sep 16, 2021 | 3.950 | 4.090 | 3.860 | 4.050 | 1,195,965 | +0.12(+3.05%) |
Sep 15, 2021 | 3.840 | 3.960 | 3.800 | 3.930 | 1,401,999 | +0.08(+2.08%) |
Sep 14, 2021 | 4.040 | 4.050 | 3.810 | 3.850 | 1,884,744 | -0.14(-3.51%) |
Sep 13, 2021 | 4.240 | 4.260 | 4.000 | 3.990 | 1,872,555 | -0.24(-5.67%) |
Sep 10, 2021 | 4.240 | 4.310 | 4.100 | 4.230 | 1,468,095 | +0.04(+0.95%) |
Sep 09, 2021 | 4.060 | 4.210 | 3.970 | 4.190 | 1,545,299 | +0.14(+3.46%) |
Sep 08, 2021 | 4.250 | 4.250 | 4.050 | 4.050 | 1,468,051 | -0.22(-5.15%) |
Sep 07, 2021 | 4.250 | 4.410 | 4.220 | 4.270 | 2,132,505 | -0.02(-0.47%) |
Sep 03, 2021 | 4.320 | 4.420 | 4.190 | 4.290 | 1,769,112 | -0.07(-1.61%) |
Sep 02, 2021 | 4.300 | 4.440 | 4.205 | 4.360 | 2,158,276 | +0.16(+3.81%) |
Sep 01, 2021 | 4.110 | 4.430 | 4.070 | 4.200 | 4,463,426 | +0.09(+2.19%) |
Aug 31, 2021 | 4.070 | 4.170 | 4.000 | 4.110 | 1,534,112 | +0.04(+0.98%) |
Aug 30, 2021 | 4.060 | 4.120 | 3.920 | 4.070 | 1,781,326 | +0.06(+1.50%) |
Aug 27, 2021 | 4.050 | 4.185 | 3.980 | 4.010 | 2,399,485 | -0.01(-0.25%) |
Aug 26, 2021 | 4.180 | 4.295 | 4.000 | 4.020 | 1,672,602 | -0.18(-4.29%) |
Aug 25, 2021 | 4.100 | 4.260 | 4.040 | 4.200 | 2,139,471 | +0.07(+1.69%) |
Aug 24, 2021 | 3.930 | 4.300 | 3.879 | 4.130 | 3,332,296 | +0.19(+4.82%) |
Aug 23, 2021 | 3.750 | 4.000 | 3.740 | 3.940 | 2,504,098 | +0.26(+7.07%) |
Aug 20, 2021 | 3.710 | 3.780 | 3.640 | 3.680 | 2,033,280 | +0.04(+1.10%) |
Aug 19, 2021 | 3.750 | 3.860 | 3.620 | 3.640 | 3,254,749 | -0.16(-4.21%) |
Aug 18, 2021 | 4.010 | 4.030 | 3.800 | 3.800 | 2,629,328 | -0.23(-5.71%) |
Aug 17, 2021 | 3.800 | 4.140 | 3.710 | 4.030 | 4,162,825 | +0.18(+4.68%) |
Aug 16, 2021 | 3.870 | 4.000 | 3.750 | 3.850 | 1,960,532 | -0.06(-1.53%) |
Aug 13, 2021 | 4.030 | 4.030 | 3.820 | 3.910 | 3,848,592 | -0.17(-4.17%) |
Aug 12, 2021 | 4.190 | 4.190 | 3.940 | 4.080 | 3,553,097 | -0.08(-1.92%) |
Aug 11, 2021 | 4.110 | 4.200 | 4.010 | 4.160 | 3,609,435 | +0.13(+3.23%) |
Aug 10, 2021 | 4.320 | 4.410 | 4.010 | 4.030 | 8,341,307 | -0.67(-14.26%) |
Aug 09, 2021 | 4.670 | 4.730 | 4.520 | 4.700 | 3,301,135 | +0.13(+2.84%) |
Aug 06, 2021 | 4.630 | 4.715 | 4.550 | 4.570 | 1,527,442 | -0.01(-0.22%) |
Aug 05, 2021 | 4.480 | 4.660 | 4.430 | 4.580 | 908,795 | +0.13(+2.92%) |
Aug 04, 2021 | 4.430 | 4.590 | 4.355 | 4.450 | 1,396,128 | -0.01(-0.22%) |
Aug 03, 2021 | 4.530 | 4.530 | 4.340 | 4.460 | 1,111,665 | -0.02(-0.45%) |
Aug 02, 2021 | 4.520 | 4.615 | 4.410 | 4.480 | 1,119,804 | +0.04(+0.90%) |
Jul 30, 2021 | 4.520 | 4.600 | 4.410 | 4.440 | 1,658,788 | -0.13(-2.84%) |
Jul 29, 2021 | 4.660 | 4.800 | 4.538 | 4.570 | 1,765,343 | -0.01(-0.22%) |
Jul 28, 2021 | 4.546 | 4.720 | 4.530 | 4.580 | 1,133,178 | +0.06(+1.33%) |
Jul 27, 2021 | 4.580 | 4.720 | 4.400 | 4.520 | 1,224,923 | -0.12(-2.59%) |
Jul 26, 2021 | 4.600 | 4.780 | 4.520 | 4.640 | 1,105,631 | +0.06(+1.31%) |
Jul 23, 2021 | 4.680 | 4.680 | 4.440 | 4.580 | 1,296,401 | -0.07(-1.51%) |
Jul 22, 2021 | 4.840 | 4.840 | 4.625 | 4.650 | 1,068,688 | -0.19(-3.93%) |
Jul 21, 2021 | 4.700 | 4.960 | 4.680 | 4.840 | 1,656,889 | +0.10(+2.11%) |
Jul 20, 2021 | 4.550 | 4.810 | 4.480 | 4.740 | 1,818,036 | +0.21(+4.64%) |
Jul 19, 2021 | 4.400 | 4.540 | 4.305 | 4.530 | 2,207,289 | +0.03(+0.67%) |
Jul 16, 2021 | 4.570 | 4.660 | 4.450 | 4.500 | 1,485,999 | -0.02(-0.44%) |
Jul 15, 2021 | 4.520 | 4.710 | 4.430 | 4.520 | 2,007,013 | -0.01(-0.22%) |
Jul 14, 2021 | 4.750 | 4.820 | 4.510 | 4.530 | 1,925,334 | -0.19(-4.03%) |
Jul 13, 2021 | 4.950 | 5.010 | 4.710 | 4.720 | 2,084,763 | -0.33(-6.53%) |
Jul 12, 2021 | 5.110 | 5.180 | 4.930 | 5.050 | 2,174,621 | -0.13(-2.51%) |
Jul 09, 2021 | 5.000 | 5.180 | 4.875 | 5.180 | 2,073,243 | +0.32(+6.58%) |
Jul 08, 2021 | 4.700 | 4.894 | 4.645 | 4.860 | 2,038,867 | -0.02(-0.41%) |
Jul 07, 2021 | 5.100 | 5.140 | 4.820 | 4.880 | 2,799,004 | -0.26(-5.06%) |
Jul 06, 2021 | 5.300 | 5.330 | 5.070 | 5.140 | 2,321,211 | -0.13(-2.47%) |
Jul 02, 2021 | 5.350 | 5.350 | 5.110 | 5.270 | 2,764,169 | -0.02(-0.38%) |