Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.209 | 4.230 | 4.187 | 4.216 | 357,169 | +0.04(+1.02%) |
Sep 29, 2021 | 4.258 | 4.294 | 4.152 | 4.173 | 538,397 | -0.07(-1.67%) |
Sep 28, 2021 | 4.308 | 4.318 | 4.230 | 4.244 | 320,634 | -0.08(-1.80%) |
Sep 27, 2021 | 4.364 | 4.364 | 4.315 | 4.322 | 199,048 | -0.04(-0.97%) |
Sep 24, 2021 | 4.350 | 4.393 | 4.343 | 4.364 | 401,120 | +0.01(+0.33%) |
Sep 23, 2021 | 4.378 | 4.386 | 4.336 | 4.350 | 515,581 | -0.01(-0.16%) |
Sep 22, 2021 | 4.343 | 4.371 | 4.329 | 4.357 | 330,834 | +0.04(+0.82%) |
Sep 21, 2021 | 4.308 | 4.336 | 4.301 | 4.322 | 241,959 | +0.05(+1.16%) |
Sep 20, 2021 | 4.322 | 4.322 | 4.251 | 4.272 | 560,769 | -0.09(-2.11%) |
Sep 17, 2021 | 4.378 | 4.378 | 4.315 | 4.364 | 244,358 | +0.00(+0.00%) |
Sep 16, 2021 | 4.357 | 4.378 | 4.350 | 4.364 | 268,405 | +0.01(+0.33%) |
Sep 15, 2021 | 4.336 | 4.357 | 4.322 | 4.350 | 256,381 | +0.04(+0.82%) |
Sep 14, 2021 | 4.393 | 4.393 | 4.315 | 4.315 | 426,123 | -0.08(-1.93%) |
Sep 13, 2021 | 4.386 | 4.400 | 4.364 | 4.400 | 330,242 | +0.03(+0.65%) |
Sep 10, 2021 | 4.414 | 4.435 | 4.364 | 4.371 | 359,816 | -0.01(-0.28%) |
Sep 09, 2021 | 4.412 | 4.419 | 4.377 | 4.384 | 437,598 | -0.02(-0.48%) |
Sep 08, 2021 | 4.377 | 4.405 | 4.377 | 4.405 | 321,071 | +0.03(+0.64%) |
Sep 07, 2021 | 4.370 | 4.391 | 4.370 | 4.377 | 337,750 | +0.01(+0.32%) |
Sep 03, 2021 | 4.398 | 4.398 | 4.342 | 4.363 | 345,209 | -0.03(-0.64%) |
Sep 02, 2021 | 4.370 | 4.398 | 4.370 | 4.391 | 283,913 | +0.03(+0.64%) |
Sep 01, 2021 | 4.377 | 4.384 | 4.342 | 4.363 | 526,201 | +0.03(+0.65%) |
Aug 31, 2021 | 4.306 | 4.335 | 4.300 | 4.335 | 276,249 | +0.03(+0.65%) |
Aug 30, 2021 | 4.306 | 4.321 | 4.285 | 4.306 | 311,363 | +0.01(+0.16%) |
Aug 27, 2021 | 4.292 | 4.306 | 4.273 | 4.299 | 294,468 | +0.01(+0.33%) |
Aug 26, 2021 | 4.292 | 4.303 | 4.264 | 4.285 | 331,997 | +0.02(+0.49%) |
Aug 25, 2021 | 4.292 | 4.306 | 4.264 | 4.264 | 353,640 | -0.01(-0.33%) |
Aug 24, 2021 | 4.257 | 4.285 | 4.236 | 4.278 | 378,625 | +0.05(+1.16%) |
Aug 23, 2021 | 4.271 | 4.271 | 4.215 | 4.229 | 442,957 | -0.01(-0.17%) |
Aug 20, 2021 | 4.201 | 4.250 | 4.201 | 4.236 | 295,023 | +0.03(+0.67%) |
Aug 19, 2021 | 4.215 | 4.215 | 4.180 | 4.208 | 395,692 | -0.02(-0.50%) |
Aug 18, 2021 | 4.222 | 4.250 | 4.208 | 4.229 | 388,479 | -0.01(-0.17%) |
Aug 17, 2021 | 4.194 | 4.236 | 4.166 | 4.236 | 708,205 | +0.04(+0.84%) |
Aug 16, 2021 | 4.222 | 4.257 | 4.180 | 4.201 | 680,334 | -0.05(-1.16%) |
Aug 13, 2021 | 4.278 | 4.278 | 4.236 | 4.250 | 146,995 | -0.01(-0.33%) |
Aug 12, 2021 | 4.306 | 4.313 | 4.257 | 4.264 | 274,679 | -0.04(-0.82%) |
Aug 11, 2021 | 4.264 | 4.299 | 4.264 | 4.299 | 251,938 | +0.06(+1.37%) |
Aug 10, 2021 | 4.325 | 4.332 | 4.241 | 4.241 | 633,414 | -0.07(-1.62%) |
Aug 09, 2021 | 4.332 | 4.332 | 4.304 | 4.311 | 457,292 | +0.00(+0.00%) |
Aug 06, 2021 | 4.318 | 4.346 | 4.290 | 4.311 | 636,847 | +0.02(+0.49%) |
Aug 05, 2021 | 4.255 | 4.311 | 4.255 | 4.290 | 638,415 | +0.03(+0.82%) |
Aug 04, 2021 | 4.207 | 4.255 | 4.203 | 4.255 | 342,564 | +0.06(+1.33%) |
Aug 03, 2021 | 4.193 | 4.214 | 4.172 | 4.200 | 349,638 | +0.01(+0.17%) |
Aug 02, 2021 | 4.207 | 4.241 | 4.179 | 4.193 | 541,868 | +0.03(+0.67%) |
Jul 30, 2021 | 4.207 | 4.221 | 4.158 | 4.165 | 411,897 | -0.06(-1.32%) |
Jul 29, 2021 | 4.193 | 4.228 | 4.189 | 4.221 | 310,411 | +0.04(+1.00%) |
Jul 28, 2021 | 4.165 | 4.179 | 4.142 | 4.179 | 245,095 | +0.03(+0.84%) |
Jul 27, 2021 | 4.172 | 4.179 | 4.130 | 4.144 | 333,616 | -0.03(-0.83%) |
Jul 26, 2021 | 4.172 | 4.186 | 4.165 | 4.179 | 311,188 | +0.01(+0.17%) |
Jul 23, 2021 | 4.158 | 4.179 | 4.144 | 4.172 | 263,854 | +0.03(+0.67%) |
Jul 22, 2021 | 4.151 | 4.156 | 4.119 | 4.144 | 306,836 | +0.01(+0.34%) |
Jul 21, 2021 | 4.102 | 4.130 | 4.082 | 4.130 | 299,373 | +0.08(+1.89%) |
Jul 20, 2021 | 3.997 | 4.067 | 3.990 | 4.053 | 600,469 | +0.06(+1.40%) |
Jul 19, 2021 | 4.004 | 4.025 | 3.969 | 3.997 | 868,823 | -0.09(-2.22%) |
Jul 16, 2021 | 4.095 | 4.109 | 4.004 | 4.088 | 2,373,560 | +0.00(+0.00%) |
Jul 15, 2021 | 4.179 | 4.179 | 4.071 | 4.088 | 1,494,747 | -0.09(-2.17%) |
Jul 14, 2021 | 4.207 | 4.248 | 4.172 | 4.179 | 767,956 | -0.01(-0.33%) |
Jul 13, 2021 | 4.248 | 4.248 | 4.186 | 4.193 | 687,013 | -0.05(-1.15%) |
Jul 12, 2021 | 4.276 | 4.280 | 4.221 | 4.241 | 738,320 | -0.02(-0.49%) |
Jul 09, 2021 | 4.269 | 4.290 | 4.255 | 4.262 | 471,940 | +0.02(+0.37%) |
Jul 08, 2021 | 4.316 | 4.316 | 4.212 | 4.247 | 973,783 | -0.08(-1.76%) |
Jul 07, 2021 | 4.309 | 4.351 | 4.309 | 4.323 | 376,898 | +0.01(+0.32%) |
Jul 06, 2021 | 4.295 | 4.316 | 4.295 | 4.309 | 331,567 | +0.03(+0.65%) |
Jul 02, 2021 | 4.323 | 4.323 | 4.274 | 4.281 | 739,877 | -0.03(-0.64%) |