Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.610 | 3.619 | 3.520 | 3.580 | 32,947 | -0.04(-1.10%) |
Sep 29, 2021 | 3.830 | 3.915 | 3.620 | 3.620 | 65,688 | -0.22(-5.73%) |
Sep 28, 2021 | 3.850 | 3.850 | 3.710 | 3.840 | 62,724 | -0.01(-0.26%) |
Sep 27, 2021 | 3.860 | 4.000 | 3.750 | 3.850 | 63,668 | -0.01(-0.26%) |
Sep 24, 2021 | 3.900 | 4.020 | 3.820 | 3.860 | 130,659 | -0.06(-1.53%) |
Sep 23, 2021 | 3.690 | 4.160 | 3.589 | 3.920 | 366,517 | +0.28(+7.69%) |
Sep 22, 2021 | 3.720 | 3.750 | 3.579 | 3.640 | 89,603 | +0.03(+0.83%) |
Sep 21, 2021 | 3.400 | 3.645 | 3.330 | 3.610 | 56,228 | +0.25(+7.44%) |
Sep 20, 2021 | 3.380 | 3.443 | 3.220 | 3.360 | 180,525 | -0.17(-4.82%) |
Sep 17, 2021 | 3.440 | 3.620 | 3.380 | 3.530 | 70,479 | +0.11(+3.22%) |
Sep 16, 2021 | 3.390 | 3.470 | 3.300 | 3.420 | 59,639 | +0.01(+0.29%) |
Sep 15, 2021 | 3.420 | 3.518 | 3.340 | 3.410 | 75,018 | +0.03(+0.89%) |
Sep 14, 2021 | 3.580 | 3.580 | 3.330 | 3.380 | 137,370 | -0.22(-6.11%) |
Sep 13, 2021 | 3.600 | 3.700 | 3.550 | 3.600 | 23,049 | +0.01(+0.28%) |
Sep 10, 2021 | 3.610 | 3.660 | 3.550 | 3.590 | 43,683 | +0.00(+0.00%) |
Sep 09, 2021 | 3.670 | 3.750 | 3.530 | 3.590 | 32,393 | -0.08(-2.18%) |
Sep 08, 2021 | 3.840 | 3.840 | 3.660 | 3.670 | 84,471 | -0.17(-4.43%) |
Sep 07, 2021 | 3.820 | 3.897 | 3.750 | 3.840 | 60,541 | +0.02(+0.52%) |
Sep 03, 2021 | 3.770 | 3.850 | 3.700 | 3.820 | 37,677 | +0.04(+1.06%) |
Sep 02, 2021 | 3.710 | 3.850 | 3.680 | 3.780 | 84,912 | +0.12(+3.28%) |
Sep 01, 2021 | 3.740 | 3.880 | 3.610 | 3.660 | 89,552 | -0.06(-1.61%) |
Aug 31, 2021 | 3.740 | 3.750 | 3.660 | 3.720 | 48,117 | -0.04(-1.06%) |
Aug 30, 2021 | 3.850 | 3.910 | 3.750 | 3.760 | 54,024 | -0.07(-1.83%) |
Aug 27, 2021 | 3.690 | 3.860 | 3.660 | 3.830 | 83,991 | +0.11(+2.96%) |
Aug 26, 2021 | 3.350 | 3.720 | 3.350 | 3.720 | 163,475 | +0.37(+11.04%) |
Aug 25, 2021 | 3.380 | 3.480 | 3.350 | 3.350 | 45,479 | -0.01(-0.30%) |
Aug 24, 2021 | 3.340 | 3.470 | 3.300 | 3.360 | 54,417 | +0.04(+1.20%) |
Aug 23, 2021 | 3.310 | 3.385 | 3.250 | 3.320 | 83,862 | +0.04(+1.22%) |
Aug 20, 2021 | 3.300 | 3.450 | 3.270 | 3.280 | 107,046 | -0.06(-1.80%) |
Aug 19, 2021 | 3.480 | 3.620 | 3.300 | 3.340 | 132,838 | -0.19(-5.38%) |
Aug 18, 2021 | 3.290 | 3.600 | 3.200 | 3.530 | 137,895 | +0.28(+8.62%) |
Aug 17, 2021 | 3.550 | 3.550 | 3.220 | 3.250 | 315,155 | -0.30(-8.45%) |
Aug 16, 2021 | 3.770 | 3.770 | 3.550 | 3.550 | 122,888 | -0.22(-5.84%) |
Aug 13, 2021 | 3.890 | 3.958 | 3.730 | 3.770 | 106,097 | -0.13(-3.33%) |
Aug 12, 2021 | 3.830 | 3.990 | 3.810 | 3.900 | 97,805 | +0.04(+1.04%) |
Aug 11, 2021 | 3.940 | 3.990 | 3.770 | 3.860 | 115,461 | -0.07(-1.78%) |
Aug 10, 2021 | 3.990 | 3.990 | 3.895 | 3.930 | 29,614 | -0.05(-1.26%) |
Aug 09, 2021 | 3.930 | 3.990 | 3.850 | 3.980 | 44,456 | +0.04(+1.02%) |
Aug 06, 2021 | 3.970 | 3.981 | 3.820 | 3.940 | 145,188 | +0.00(+0.00%) |
Aug 05, 2021 | 4.030 | 4.070 | 3.900 | 3.940 | 92,209 | -0.14(-3.43%) |
Aug 04, 2021 | 4.000 | 4.100 | 3.995 | 4.080 | 33,353 | +0.03(+0.74%) |
Aug 03, 2021 | 4.080 | 4.120 | 3.950 | 4.050 | 104,116 | -0.04(-0.98%) |
Aug 02, 2021 | 4.220 | 4.220 | 4.050 | 4.090 | 113,290 | -0.14(-3.31%) |
Jul 30, 2021 | 4.220 | 4.370 | 4.140 | 4.230 | 54,727 | +0.01(+0.24%) |
Jul 29, 2021 | 4.190 | 4.377 | 4.150 | 4.220 | 129,816 | -0.04(-0.94%) |
Jul 28, 2021 | 3.990 | 4.400 | 3.880 | 4.260 | 610,650 | +0.52(+13.90%) |
Jul 27, 2021 | 3.880 | 3.880 | 3.710 | 3.740 | 87,150 | -0.14(-3.61%) |
Jul 26, 2021 | 3.900 | 3.960 | 3.800 | 3.880 | 75,365 | -0.02(-0.51%) |
Jul 23, 2021 | 4.080 | 4.130 | 3.772 | 3.900 | 197,886 | -0.21(-5.11%) |
Jul 22, 2021 | 4.230 | 4.230 | 3.990 | 4.110 | 64,869 | -0.10(-2.38%) |
Jul 21, 2021 | 3.900 | 4.210 | 3.900 | 4.210 | 122,399 | +0.41(+10.79%) |
Jul 20, 2021 | 3.770 | 3.992 | 3.680 | 3.800 | 77,358 | +0.10(+2.70%) |
Jul 19, 2021 | 3.900 | 4.020 | 3.660 | 3.700 | 309,584 | -0.24(-6.09%) |
Jul 16, 2021 | 4.170 | 4.200 | 3.920 | 3.940 | 165,987 | -0.22(-5.29%) |
Jul 15, 2021 | 4.170 | 4.229 | 4.035 | 4.160 | 162,940 | -0.02(-0.48%) |
Jul 14, 2021 | 4.450 | 4.465 | 4.130 | 4.180 | 226,527 | -0.27(-6.07%) |
Jul 13, 2021 | 4.590 | 4.770 | 4.350 | 4.450 | 316,865 | -0.08(-1.77%) |
Jul 12, 2021 | 4.490 | 4.610 | 4.380 | 4.530 | 101,480 | +0.08(+1.80%) |
Jul 09, 2021 | 4.370 | 4.490 | 4.230 | 4.450 | 195,281 | +0.11(+2.53%) |
Jul 08, 2021 | 4.510 | 4.560 | 4.130 | 4.340 | 417,539 | -0.19(-4.19%) |
Jul 07, 2021 | 4.870 | 5.000 | 4.450 | 4.530 | 168,726 | -0.24(-5.03%) |
Jul 06, 2021 | 4.500 | 4.830 | 4.410 | 4.770 | 130,386 | +0.32(+7.19%) |
Jul 02, 2021 | 4.510 | 4.580 | 4.400 | 4.450 | 159,245 | -0.04(-0.89%) |