Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.530 | 3.650 | 3.410 | 3.530 | 159,477 | -0.05(-1.40%) |
Sep 29, 2021 | 3.740 | 4.100 | 3.380 | 3.580 | 483,860 | -0.18(-4.79%) |
Sep 28, 2021 | 3.740 | 3.760 | 3.550 | 3.760 | 114,446 | +0.00(+0.00%) |
Sep 27, 2021 | 3.690 | 3.800 | 3.560 | 3.760 | 74,849 | +0.06(+1.62%) |
Sep 24, 2021 | 3.630 | 3.700 | 3.593 | 3.700 | 27,795 | +0.00(+0.00%) |
Sep 23, 2021 | 3.550 | 3.700 | 3.500 | 3.700 | 97,746 | +0.16(+4.52%) |
Sep 22, 2021 | 3.440 | 3.590 | 3.440 | 3.540 | 81,794 | +0.10(+2.91%) |
Sep 21, 2021 | 3.510 | 3.550 | 3.360 | 3.440 | 66,544 | -0.04(-1.15%) |
Sep 20, 2021 | 3.540 | 3.660 | 3.430 | 3.480 | 90,291 | -0.14(-3.87%) |
Sep 17, 2021 | 3.630 | 3.677 | 3.520 | 3.620 | 18,540 | +0.03(+0.84%) |
Sep 16, 2021 | 3.710 | 3.710 | 3.520 | 3.590 | 31,313 | -0.07(-1.91%) |
Sep 15, 2021 | 3.510 | 3.750 | 3.410 | 3.660 | 162,480 | +0.17(+4.87%) |
Sep 14, 2021 | 3.610 | 3.670 | 3.440 | 3.490 | 178,916 | -0.19(-5.16%) |
Sep 13, 2021 | 3.800 | 3.800 | 3.610 | 3.680 | 61,937 | -0.05(-1.34%) |
Sep 10, 2021 | 3.880 | 3.900 | 3.710 | 3.730 | 76,321 | -0.17(-4.36%) |
Sep 09, 2021 | 3.740 | 4.000 | 3.650 | 3.900 | 721,511 | +0.27(+7.44%) |
Sep 08, 2021 | 3.700 | 3.740 | 3.590 | 3.630 | 25,946 | -0.11(-2.94%) |
Sep 07, 2021 | 3.690 | 3.800 | 3.600 | 3.740 | 68,668 | +0.00(+0.00%) |
Sep 03, 2021 | 3.680 | 3.790 | 3.540 | 3.740 | 118,817 | +0.09(+2.47%) |
Sep 02, 2021 | 3.500 | 3.790 | 3.500 | 3.650 | 121,627 | +0.07(+1.96%) |
Sep 01, 2021 | 3.490 | 3.590 | 3.360 | 3.580 | 32,515 | +0.10(+2.87%) |
Aug 31, 2021 | 3.380 | 3.490 | 3.310 | 3.480 | 64,503 | +0.08(+2.35%) |
Aug 30, 2021 | 3.590 | 3.595 | 3.350 | 3.400 | 59,208 | -0.13(-3.68%) |
Aug 27, 2021 | 3.550 | 3.745 | 3.530 | 3.530 | 107,450 | +0.00(+0.00%) |
Aug 26, 2021 | 3.680 | 3.680 | 3.510 | 3.530 | 35,901 | -0.12(-3.29%) |
Aug 25, 2021 | 3.550 | 3.730 | 3.410 | 3.650 | 109,399 | +0.09(+2.53%) |
Aug 24, 2021 | 3.470 | 3.610 | 3.400 | 3.560 | 90,120 | +0.12(+3.49%) |
Aug 23, 2021 | 3.600 | 3.800 | 3.270 | 3.440 | 253,192 | -0.13(-3.64%) |
Aug 20, 2021 | 3.800 | 3.865 | 3.550 | 3.570 | 141,941 | -0.23(-6.05%) |
Aug 19, 2021 | 3.600 | 3.969 | 3.542 | 3.800 | 442,797 | +0.17(+4.68%) |
Aug 18, 2021 | 3.600 | 3.730 | 3.500 | 3.630 | 190,420 | +0.06(+1.68%) |
Aug 17, 2021 | 3.380 | 3.740 | 3.380 | 3.570 | 204,498 | +0.09(+2.59%) |
Aug 16, 2021 | 3.850 | 3.850 | 3.385 | 3.480 | 263,973 | -0.42(-10.77%) |
Aug 13, 2021 | 5.382 | 5.382 | 3.600 | 3.900 | 2,729,332 | -1.51(-27.91%) |
Aug 12, 2021 | 5.730 | 5.765 | 5.390 | 5.410 | 48,687 | -0.39(-6.72%) |
Aug 11, 2021 | 5.780 | 5.840 | 5.600 | 5.800 | 22,579 | +0.10(+1.75%) |
Aug 10, 2021 | 5.850 | 6.056 | 5.650 | 5.700 | 39,518 | -0.20(-3.39%) |
Aug 09, 2021 | 5.740 | 6.000 | 5.740 | 5.900 | 34,168 | +0.00(+0.00%) |
Aug 06, 2021 | 5.940 | 5.940 | 5.760 | 5.900 | 20,042 | +0.01(+0.17%) |
Aug 05, 2021 | 5.595 | 6.055 | 5.560 | 5.890 | 28,025 | +0.20(+3.51%) |
Aug 04, 2021 | 5.720 | 5.840 | 5.581 | 5.690 | 43,904 | -0.01(-0.18%) |
Aug 03, 2021 | 5.690 | 5.839 | 5.510 | 5.700 | 29,417 | +0.09(+1.60%) |
Aug 02, 2021 | 5.860 | 5.860 | 5.560 | 5.610 | 34,048 | -0.13(-2.26%) |
Jul 30, 2021 | 5.800 | 5.910 | 5.660 | 5.740 | 54,065 | -0.04(-0.69%) |
Jul 29, 2021 | 6.120 | 6.150 | 5.721 | 5.780 | 46,358 | -0.36(-5.86%) |
Jul 28, 2021 | 5.920 | 6.230 | 5.850 | 6.140 | 102,561 | +0.22(+3.72%) |
Jul 27, 2021 | 6.140 | 6.140 | 5.750 | 5.920 | 87,616 | -0.24(-3.90%) |
Jul 26, 2021 | 6.390 | 6.515 | 6.050 | 6.160 | 124,662 | -0.03(-0.48%) |
Jul 23, 2021 | 6.500 | 6.540 | 6.150 | 6.190 | 121,508 | -0.04(-0.64%) |
Jul 22, 2021 | 6.660 | 6.787 | 6.125 | 6.230 | 50,884 | -0.38(-5.75%) |
Jul 21, 2021 | 6.080 | 6.860 | 6.080 | 6.610 | 342,225 | +0.53(+8.72%) |
Jul 20, 2021 | 6.130 | 6.510 | 6.030 | 6.080 | 35,791 | -0.08(-1.30%) |
Jul 19, 2021 | 6.050 | 6.340 | 6.050 | 6.160 | 23,889 | -0.12(-1.91%) |
Jul 16, 2021 | 6.490 | 6.700 | 6.200 | 6.280 | 31,045 | -0.13(-2.03%) |
Jul 15, 2021 | 6.670 | 6.690 | 6.120 | 6.410 | 65,401 | +0.00(+0.00%) |
Jul 14, 2021 | 7.340 | 7.360 | 6.350 | 6.410 | 188,637 | -0.99(-13.38%) |
Jul 13, 2021 | 7.230 | 7.640 | 7.170 | 7.400 | 40,122 | +0.18(+2.49%) |
Jul 12, 2021 | 7.470 | 7.520 | 7.170 | 7.220 | 18,881 | -0.25(-3.35%) |
Jul 09, 2021 | 7.215 | 7.690 | 7.215 | 7.470 | 82,845 | +0.30(+4.18%) |
Jul 08, 2021 | 7.335 | 7.360 | 7.000 | 7.170 | 62,461 | -0.32(-4.27%) |
Jul 07, 2021 | 7.580 | 7.840 | 7.070 | 7.490 | 87,467 | -0.12(-1.58%) |
Jul 06, 2021 | 8.390 | 8.390 | 7.610 | 7.610 | 141,092 | -0.69(-8.31%) |
Jul 02, 2021 | 8.230 | 8.400 | 8.110 | 8.300 | 173,574 | +0.02(+0.24%) |