Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.900 | 3.990 | 3.830 | 3.880 | 1,206,349 | -0.03(-0.77%) |
Sep 29, 2021 | 4.030 | 4.030 | 3.875 | 3.910 | 1,003,925 | -0.12(-2.98%) |
Sep 28, 2021 | 4.110 | 4.320 | 4.030 | 4.030 | 2,014,517 | +0.01(+0.25%) |
Sep 27, 2021 | 3.900 | 4.105 | 3.900 | 4.020 | 3,351,105 | +0.22(+5.79%) |
Sep 24, 2021 | 3.760 | 3.890 | 3.750 | 3.800 | 1,232,250 | -0.04(-1.04%) |
Sep 23, 2021 | 3.590 | 3.850 | 3.530 | 3.840 | 2,093,483 | +0.27(+7.56%) |
Sep 22, 2021 | 3.600 | 3.720 | 3.570 | 3.570 | 1,391,102 | +0.06(+1.71%) |
Sep 21, 2021 | 3.580 | 3.630 | 3.380 | 3.510 | 1,041,128 | -0.01(-0.28%) |
Sep 20, 2021 | 3.520 | 3.620 | 3.430 | 3.520 | 1,530,742 | -0.21(-5.63%) |
Sep 17, 2021 | 3.750 | 3.781 | 3.650 | 3.730 | 3,098,435 | -0.04(-1.06%) |
Sep 16, 2021 | 3.930 | 3.940 | 3.760 | 3.770 | 1,280,735 | -0.15(-3.83%) |
Sep 15, 2021 | 3.860 | 4.010 | 3.835 | 3.920 | 1,256,762 | +0.15(+3.98%) |
Sep 14, 2021 | 3.990 | 4.020 | 3.720 | 3.770 | 1,223,836 | -0.17(-4.31%) |
Sep 13, 2021 | 3.640 | 4.020 | 3.640 | 3.940 | 3,305,070 | +0.39(+10.99%) |
Sep 10, 2021 | 3.660 | 3.680 | 3.550 | 3.550 | 934,704 | -0.02(-0.56%) |
Sep 09, 2021 | 3.500 | 3.670 | 3.460 | 3.570 | 1,746,182 | +0.03(+0.85%) |
Sep 08, 2021 | 3.870 | 3.910 | 3.530 | 3.540 | 1,413,697 | -0.29(-7.57%) |
Sep 07, 2021 | 3.720 | 3.910 | 3.720 | 3.830 | 2,425,822 | +0.06(+1.59%) |
Sep 03, 2021 | 3.840 | 3.900 | 3.705 | 3.770 | 861,551 | -0.05(-1.31%) |
Sep 02, 2021 | 3.840 | 3.940 | 3.730 | 3.820 | 1,140,345 | +0.05(+1.33%) |
Sep 01, 2021 | 3.760 | 3.800 | 3.690 | 3.770 | 1,112,839 | +0.01(+0.27%) |
Aug 31, 2021 | 3.750 | 3.860 | 3.710 | 3.760 | 1,468,234 | -0.05(-1.31%) |
Aug 30, 2021 | 3.950 | 3.980 | 3.775 | 3.810 | 949,570 | -0.11(-2.81%) |
Aug 27, 2021 | 3.730 | 3.970 | 3.730 | 3.920 | 1,191,546 | +0.26(+7.10%) |
Aug 26, 2021 | 3.760 | 3.830 | 3.660 | 3.660 | 1,295,186 | -0.13(-3.43%) |
Aug 25, 2021 | 3.780 | 3.860 | 3.680 | 3.790 | 731,459 | +0.03(+0.80%) |
Aug 24, 2021 | 3.730 | 3.790 | 3.685 | 3.760 | 942,091 | +0.11(+3.01%) |
Aug 23, 2021 | 3.550 | 3.690 | 3.540 | 3.650 | 1,095,082 | +0.26(+7.67%) |
Aug 20, 2021 | 3.350 | 3.450 | 3.290 | 3.390 | 1,090,860 | -0.02(-0.59%) |
Aug 19, 2021 | 3.380 | 3.420 | 3.300 | 3.410 | 2,012,755 | -0.07(-2.01%) |
Aug 18, 2021 | 3.650 | 3.690 | 3.470 | 3.480 | 1,905,893 | -0.15(-4.13%) |
Aug 17, 2021 | 3.660 | 3.750 | 3.570 | 3.630 | 950,716 | -0.07(-1.89%) |
Aug 16, 2021 | 3.770 | 3.810 | 3.660 | 3.700 | 1,433,960 | -0.17(-4.39%) |
Aug 13, 2021 | 3.950 | 3.960 | 3.830 | 3.870 | 1,034,748 | -0.10(-2.52%) |
Aug 12, 2021 | 4.100 | 4.140 | 3.920 | 3.970 | 1,138,311 | -0.16(-3.87%) |
Aug 11, 2021 | 4.060 | 4.170 | 3.960 | 4.130 | 1,211,066 | +0.02(+0.49%) |
Aug 10, 2021 | 4.030 | 4.150 | 4.000 | 4.110 | 1,436,442 | +0.12(+3.01%) |
Aug 09, 2021 | 3.990 | 4.020 | 3.920 | 3.990 | 1,100,834 | -0.09(-2.21%) |
Aug 06, 2021 | 4.110 | 4.195 | 4.070 | 4.080 | 915,769 | +0.02(+0.49%) |
Aug 05, 2021 | 4.060 | 4.160 | 4.000 | 4.060 | 1,270,672 | +0.05(+1.25%) |
Aug 04, 2021 | 4.090 | 4.125 | 3.915 | 4.010 | 3,280,806 | -0.21(-4.98%) |
Aug 03, 2021 | 4.050 | 4.240 | 3.990 | 4.220 | 1,645,938 | +0.13(+3.18%) |
Aug 02, 2021 | 4.170 | 4.405 | 4.070 | 4.090 | 2,004,070 | -0.06(-1.45%) |
Jul 30, 2021 | 4.240 | 4.270 | 4.070 | 4.150 | 1,460,696 | -0.14(-3.26%) |
Jul 29, 2021 | 4.150 | 4.320 | 4.090 | 4.290 | 2,331,839 | +0.18(+4.38%) |
Jul 28, 2021 | 4.060 | 4.160 | 3.880 | 4.110 | 4,196,389 | -0.04(-0.96%) |
Jul 27, 2021 | 4.425 | 4.425 | 4.100 | 4.150 | 4,076,821 | -0.46(-9.98%) |
Jul 26, 2021 | 4.455 | 4.745 | 4.455 | 4.610 | 1,875,721 | +0.20(+4.54%) |
Jul 23, 2021 | 4.560 | 4.560 | 4.350 | 4.410 | 1,072,905 | -0.13(-2.86%) |
Jul 22, 2021 | 4.680 | 4.680 | 4.480 | 4.540 | 1,891,351 | -0.11(-2.37%) |
Jul 21, 2021 | 4.440 | 4.700 | 4.420 | 4.650 | 2,710,674 | +0.35(+8.14%) |
Jul 20, 2021 | 4.170 | 4.410 | 4.100 | 4.300 | 2,582,028 | +0.13(+3.12%) |
Jul 19, 2021 | 4.220 | 4.310 | 4.065 | 4.170 | 2,997,995 | -0.28(-6.29%) |
Jul 16, 2021 | 4.525 | 4.615 | 4.370 | 4.450 | 3,380,328 | -0.22(-4.71%) |
Jul 15, 2021 | 4.750 | 4.900 | 4.600 | 4.670 | 2,200,064 | -0.17(-3.51%) |
Jul 14, 2021 | 5.180 | 5.260 | 4.780 | 4.840 | 2,061,803 | -0.24(-4.72%) |
Jul 13, 2021 | 5.160 | 5.210 | 5.040 | 5.080 | 1,140,294 | -0.14(-2.68%) |
Jul 12, 2021 | 5.180 | 5.250 | 5.020 | 5.220 | 1,016,906 | +0.00(+0.00%) |
Jul 09, 2021 | 5.290 | 5.380 | 5.210 | 5.220 | 1,745,893 | +0.06(+1.16%) |
Jul 08, 2021 | 5.070 | 5.225 | 5.000 | 5.160 | 1,519,322 | -0.06(-1.15%) |
Jul 07, 2021 | 5.350 | 5.480 | 5.145 | 5.220 | 1,478,234 | -0.19(-3.51%) |
Jul 06, 2021 | 5.670 | 5.670 | 5.355 | 5.410 | 2,156,357 | -0.26(-4.59%) |
Jul 02, 2021 | 5.810 | 5.830 | 5.610 | 5.670 | 1,106,712 | -0.19(-3.24%) |