Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.883 | 4.009 | 3.874 | 3.990 | 89,797 | +0.11(+2.74%) |
Sep 29, 2021 | 3.941 | 3.983 | 3.874 | 3.883 | 48,464 | -0.06(-1.47%) |
Sep 28, 2021 | 3.883 | 3.980 | 3.854 | 3.941 | 137,778 | +0.02(+0.49%) |
Sep 27, 2021 | 3.883 | 3.980 | 3.874 | 3.922 | 141,497 | +0.07(+1.76%) |
Sep 24, 2021 | 3.835 | 3.990 | 3.825 | 3.854 | 110,848 | +0.00(+0.00%) |
Sep 23, 2021 | 3.787 | 3.908 | 3.777 | 3.854 | 91,723 | +0.08(+2.05%) |
Sep 22, 2021 | 3.651 | 4.009 | 3.651 | 3.777 | 284,716 | +0.12(+3.17%) |
Sep 21, 2021 | 3.777 | 3.777 | 3.632 | 3.661 | 103,951 | -0.04(-1.05%) |
Sep 20, 2021 | 3.787 | 3.806 | 3.632 | 3.699 | 144,920 | -0.10(-2.55%) |
Sep 17, 2021 | 3.864 | 3.893 | 3.796 | 3.796 | 140,655 | -0.05(-1.26%) |
Sep 16, 2021 | 3.883 | 3.938 | 3.835 | 3.845 | 48,019 | -0.03(-0.75%) |
Sep 15, 2021 | 3.903 | 3.941 | 3.854 | 3.874 | 103,343 | +0.03(+0.76%) |
Sep 14, 2021 | 3.980 | 3.980 | 3.787 | 3.845 | 103,082 | -0.11(-2.70%) |
Sep 13, 2021 | 3.912 | 3.982 | 3.879 | 3.951 | 35,281 | +0.06(+1.49%) |
Sep 10, 2021 | 3.980 | 4.067 | 3.893 | 3.893 | 74,184 | -0.11(-2.66%) |
Sep 09, 2021 | 3.932 | 4.058 | 3.893 | 4.000 | 165,866 | +0.10(+2.48%) |
Sep 08, 2021 | 3.961 | 3.961 | 3.835 | 3.903 | 68,787 | -0.03(-0.74%) |
Sep 07, 2021 | 3.951 | 4.015 | 3.883 | 3.932 | 91,989 | +0.02(+0.49%) |
Sep 03, 2021 | 3.980 | 4.038 | 3.893 | 3.912 | 130,143 | -0.08(-1.94%) |
Sep 02, 2021 | 3.980 | 4.028 | 3.951 | 3.990 | 52,438 | +0.03(+0.73%) |
Sep 01, 2021 | 3.854 | 3.999 | 3.777 | 3.961 | 186,541 | +0.13(+3.28%) |
Aug 31, 2021 | 3.990 | 3.990 | 3.806 | 3.835 | 169,521 | -0.15(-3.65%) |
Aug 30, 2021 | 4.155 | 4.164 | 3.951 | 3.980 | 226,826 | -0.17(-4.20%) |
Aug 27, 2021 | 4.377 | 4.397 | 4.145 | 4.155 | 119,157 | -0.10(-2.28%) |
Aug 26, 2021 | 4.242 | 4.300 | 4.203 | 4.251 | 78,464 | -0.03(-0.68%) |
Aug 25, 2021 | 4.222 | 4.397 | 4.193 | 4.280 | 193,957 | +0.09(+2.08%) |
Aug 24, 2021 | 4.174 | 4.358 | 4.164 | 4.193 | 105,119 | +0.00(+0.00%) |
Aug 23, 2021 | 4.184 | 4.261 | 4.077 | 4.193 | 107,842 | +0.00(+0.00%) |
Aug 20, 2021 | 4.203 | 4.271 | 4.125 | 4.193 | 161,456 | -0.05(-1.14%) |
Aug 19, 2021 | 4.348 | 4.387 | 4.208 | 4.242 | 157,523 | -0.10(-2.23%) |
Aug 18, 2021 | 4.404 | 4.446 | 4.301 | 4.339 | 99,011 | -0.09(-2.11%) |
Aug 17, 2021 | 4.339 | 4.432 | 4.273 | 4.432 | 122,708 | +0.08(+1.94%) |
Aug 16, 2021 | 4.348 | 4.423 | 4.292 | 4.348 | 70,863 | +0.00(+0.00%) |
Aug 13, 2021 | 4.442 | 4.442 | 4.301 | 4.348 | 92,022 | -0.06(-1.28%) |
Aug 12, 2021 | 4.264 | 4.414 | 4.160 | 4.404 | 209,890 | +0.18(+4.21%) |
Aug 11, 2021 | 4.282 | 4.376 | 4.217 | 4.226 | 326,244 | -0.05(-1.10%) |
Aug 10, 2021 | 4.488 | 4.563 | 4.235 | 4.273 | 380,487 | -0.67(-13.47%) |
Aug 09, 2021 | 5.622 | 5.696 | 4.901 | 4.938 | 307,418 | +0.07(+1.54%) |
Aug 06, 2021 | 4.966 | 5.051 | 4.863 | 4.863 | 55,619 | -0.07(-1.52%) |
Aug 05, 2021 | 4.816 | 5.171 | 4.798 | 4.938 | 155,434 | +0.14(+2.93%) |
Aug 04, 2021 | 4.713 | 4.863 | 4.685 | 4.798 | 393,210 | +0.03(+0.59%) |
Aug 03, 2021 | 4.863 | 4.863 | 4.695 | 4.770 | 116,245 | -0.06(-1.16%) |
Aug 02, 2021 | 4.713 | 4.854 | 4.676 | 4.826 | 115,504 | +0.16(+3.41%) |
Jul 30, 2021 | 4.648 | 4.770 | 4.638 | 4.667 | 57,431 | +0.02(+0.40%) |
Jul 29, 2021 | 4.573 | 4.835 | 4.573 | 4.648 | 246,368 | +0.07(+1.43%) |
Jul 28, 2021 | 4.732 | 4.770 | 4.535 | 4.582 | 129,994 | -0.12(-2.59%) |
Jul 27, 2021 | 4.629 | 4.704 | 4.498 | 4.704 | 69,511 | +0.07(+1.41%) |
Jul 26, 2021 | 4.657 | 4.826 | 4.573 | 4.638 | 184,934 | -0.07(-1.39%) |
Jul 23, 2021 | 4.751 | 4.779 | 4.573 | 4.704 | 108,195 | -0.03(-0.59%) |
Jul 22, 2021 | 4.779 | 4.779 | 4.601 | 4.732 | 52,247 | -0.05(-0.98%) |
Jul 21, 2021 | 4.638 | 4.863 | 4.638 | 4.779 | 125,067 | +0.19(+4.08%) |
Jul 20, 2021 | 4.638 | 4.779 | 4.498 | 4.592 | 105,572 | -0.08(-1.80%) |
Jul 19, 2021 | 4.545 | 4.704 | 4.329 | 4.676 | 162,326 | -0.04(-0.80%) |
Jul 16, 2021 | 4.676 | 4.788 | 4.610 | 4.713 | 434,547 | +0.00(+0.00%) |
Jul 15, 2021 | 4.732 | 4.732 | 4.610 | 4.713 | 87,576 | +0.02(+0.40%) |
Jul 14, 2021 | 5.013 | 5.012 | 4.610 | 4.695 | 108,975 | -0.03(-0.60%) |
Jul 13, 2021 | 5.013 | 5.018 | 4.657 | 4.723 | 273,257 | -0.29(-5.79%) |
Jul 12, 2021 | 5.126 | 5.276 | 5.004 | 5.013 | 238,170 | -0.12(-2.37%) |
Jul 09, 2021 | 5.144 | 5.173 | 4.994 | 5.135 | 135,637 | -0.01(-0.18%) |
Jul 08, 2021 | 5.079 | 5.238 | 4.939 | 5.144 | 142,174 | -0.03(-0.54%) |
Jul 07, 2021 | 5.294 | 5.341 | 5.023 | 5.173 | 211,497 | -0.16(-2.99%) |
Jul 06, 2021 | 5.416 | 5.547 | 5.247 | 5.332 | 161,407 | +0.07(+1.43%) |
Jul 02, 2021 | 5.435 | 5.553 | 5.224 | 5.257 | 186,950 | -0.13(-2.43%) |