Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.110 | 3.110 | 3.000 | 3.000 | 221,165 | -0.09(-2.91%) |
Sep 29, 2021 | 3.200 | 3.200 | 3.090 | 3.090 | 171,086 | -0.08(-2.52%) |
Sep 28, 2021 | 3.130 | 3.210 | 3.060 | 3.170 | 410,176 | +0.00(+0.00%) |
Sep 27, 2021 | 3.070 | 3.330 | 3.070 | 3.170 | 689,473 | +0.09(+2.92%) |
Sep 24, 2021 | 3.060 | 3.160 | 3.060 | 3.080 | 265,652 | -0.04(-1.28%) |
Sep 23, 2021 | 3.090 | 3.165 | 3.030 | 3.120 | 534,242 | +0.04(+1.30%) |
Sep 22, 2021 | 3.030 | 3.160 | 3.025 | 3.080 | 412,366 | +0.07(+2.33%) |
Sep 21, 2021 | 2.900 | 3.050 | 2.900 | 3.010 | 361,790 | +0.10(+3.44%) |
Sep 20, 2021 | 3.060 | 3.070 | 2.880 | 2.910 | 575,490 | -0.16(-5.21%) |
Sep 17, 2021 | 3.100 | 3.140 | 3.015 | 3.070 | 713,800 | +0.05(+1.66%) |
Sep 16, 2021 | 3.070 | 3.090 | 3.000 | 3.020 | 590,959 | -0.08(-2.58%) |
Sep 15, 2021 | 3.110 | 3.150 | 3.060 | 3.100 | 527,722 | +0.00(+0.00%) |
Sep 14, 2021 | 3.280 | 3.280 | 3.060 | 3.100 | 1,045,426 | -0.19(-5.78%) |
Sep 13, 2021 | 3.250 | 3.360 | 3.150 | 3.290 | 765,362 | +0.10(+3.13%) |
Sep 10, 2021 | 3.350 | 3.360 | 3.180 | 3.190 | 781,710 | -0.05(-1.54%) |
Sep 09, 2021 | 3.330 | 3.330 | 3.150 | 3.240 | 1,042,896 | -0.09(-2.70%) |
Sep 08, 2021 | 3.450 | 3.450 | 3.250 | 3.330 | 1,051,955 | -0.07(-2.06%) |
Sep 07, 2021 | 3.490 | 3.528 | 3.360 | 3.400 | 745,083 | -0.05(-1.45%) |
Sep 03, 2021 | 3.520 | 3.550 | 3.400 | 3.450 | 837,013 | -0.07(-1.99%) |
Sep 02, 2021 | 3.620 | 3.685 | 3.510 | 3.520 | 825,226 | -0.08(-2.22%) |
Sep 01, 2021 | 3.530 | 3.620 | 3.460 | 3.600 | 737,130 | +0.08(+2.27%) |
Aug 31, 2021 | 3.610 | 3.760 | 3.460 | 3.520 | 1,707,520 | -0.13(-3.56%) |
Aug 30, 2021 | 3.760 | 3.810 | 3.630 | 3.650 | 831,659 | -0.10(-2.67%) |
Aug 27, 2021 | 3.720 | 3.830 | 3.660 | 3.750 | 872,152 | -0.02(-0.53%) |
Aug 26, 2021 | 3.550 | 3.930 | 3.530 | 3.770 | 1,446,339 | -0.31(-7.60%) |
Aug 25, 2021 | 4.430 | 4.430 | 4.070 | 4.080 | 1,521,156 | -0.36(-8.11%) |
Aug 24, 2021 | 4.290 | 4.440 | 4.230 | 4.440 | 1,004,083 | +0.17(+3.98%) |
Aug 23, 2021 | 4.300 | 4.320 | 4.110 | 4.270 | 460,725 | -0.04(-0.93%) |
Aug 20, 2021 | 4.170 | 4.320 | 4.150 | 4.310 | 255,488 | +0.10(+2.38%) |
Aug 19, 2021 | 4.110 | 4.250 | 4.110 | 4.210 | 355,476 | +0.05(+1.20%) |
Aug 18, 2021 | 4.150 | 4.325 | 3.980 | 4.160 | 680,640 | +0.08(+1.96%) |
Aug 17, 2021 | 4.430 | 4.430 | 4.060 | 4.080 | 1,019,924 | -0.33(-7.48%) |
Aug 16, 2021 | 4.520 | 4.605 | 4.440 | 4.410 | 382,949 | -0.12(-2.65%) |
Aug 13, 2021 | 4.570 | 4.590 | 4.490 | 4.530 | 289,122 | -0.05(-1.09%) |
Aug 12, 2021 | 4.600 | 4.670 | 4.540 | 4.580 | 179,947 | -0.04(-0.87%) |
Aug 11, 2021 | 4.530 | 4.630 | 4.470 | 4.620 | 311,348 | +0.06(+1.32%) |
Aug 10, 2021 | 4.530 | 4.670 | 4.510 | 4.560 | 314,502 | +0.00(+0.00%) |
Aug 09, 2021 | 4.460 | 4.590 | 4.460 | 4.560 | 198,537 | +0.09(+2.01%) |
Aug 06, 2021 | 4.530 | 4.640 | 4.460 | 4.470 | 536,598 | -0.03(-0.67%) |
Aug 05, 2021 | 4.540 | 4.600 | 4.469 | 4.500 | 607,995 | -0.03(-0.66%) |
Aug 04, 2021 | 4.690 | 4.780 | 4.525 | 4.530 | 316,645 | -0.15(-3.21%) |
Aug 03, 2021 | 4.680 | 4.730 | 4.600 | 4.680 | 345,021 | -0.01(-0.21%) |
Aug 02, 2021 | 4.650 | 4.720 | 4.610 | 4.690 | 238,025 | +0.05(+1.08%) |
Jul 30, 2021 | 4.650 | 4.730 | 4.600 | 4.640 | 361,299 | -0.05(-1.07%) |
Jul 29, 2021 | 4.830 | 4.830 | 4.670 | 4.690 | 229,899 | -0.03(-0.64%) |
Jul 28, 2021 | 4.600 | 4.830 | 4.600 | 4.720 | 270,408 | +0.11(+2.39%) |
Jul 27, 2021 | 4.710 | 4.760 | 4.580 | 4.610 | 545,329 | -0.16(-3.35%) |
Jul 26, 2021 | 4.840 | 4.980 | 4.750 | 4.770 | 304,779 | -0.06(-1.24%) |
Jul 23, 2021 | 4.700 | 4.845 | 4.625 | 4.830 | 397,049 | +0.11(+2.33%) |
Jul 22, 2021 | 4.690 | 4.780 | 4.550 | 4.720 | 353,716 | +0.02(+0.43%) |
Jul 21, 2021 | 4.500 | 4.750 | 4.500 | 4.700 | 421,806 | +0.23(+5.15%) |
Jul 20, 2021 | 4.360 | 4.630 | 4.360 | 4.470 | 694,560 | +0.11(+2.52%) |
Jul 19, 2021 | 4.510 | 4.590 | 4.250 | 4.360 | 850,804 | -0.29(-6.24%) |
Jul 16, 2021 | 4.420 | 4.685 | 4.420 | 4.650 | 619,519 | +0.18(+4.03%) |
Jul 15, 2021 | 4.650 | 4.670 | 4.450 | 4.470 | 513,119 | -0.17(-3.66%) |
Jul 14, 2021 | 4.580 | 4.750 | 4.580 | 4.640 | 658,200 | +0.02(+0.43%) |
Jul 13, 2021 | 4.780 | 4.780 | 4.550 | 4.620 | 588,789 | -0.17(-3.55%) |
Jul 12, 2021 | 4.670 | 4.850 | 4.670 | 4.790 | 543,686 | -0.01(-0.21%) |
Jul 09, 2021 | 4.770 | 4.910 | 4.695 | 4.800 | 922,486 | +0.06(+1.27%) |
Jul 08, 2021 | 4.580 | 4.750 | 4.515 | 4.740 | 803,829 | +0.08(+1.72%) |
Jul 07, 2021 | 4.570 | 4.670 | 4.440 | 4.660 | 1,118,959 | +0.09(+1.97%) |
Jul 06, 2021 | 4.630 | 4.653 | 4.430 | 4.570 | 781,424 | -0.04(-0.87%) |
Jul 02, 2021 | 4.550 | 4.700 | 4.410 | 4.610 | 1,266,938 | +0.11(+2.44%) |