Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.268 | 4.327 | 4.184 | 4.268 | 189,798 | +0.01(+0.20%) |
Sep 29, 2021 | 4.353 | 4.383 | 4.201 | 4.260 | 288,139 | -0.06(-1.37%) |
Sep 28, 2021 | 4.412 | 4.479 | 4.226 | 4.319 | 384,230 | -0.06(-1.35%) |
Sep 27, 2021 | 4.277 | 4.420 | 4.277 | 4.378 | 370,803 | +0.07(+1.57%) |
Sep 24, 2021 | 4.141 | 4.370 | 4.125 | 4.310 | 436,510 | +0.14(+3.24%) |
Sep 23, 2021 | 4.192 | 4.201 | 4.108 | 4.175 | 459,317 | +0.07(+1.65%) |
Sep 22, 2021 | 4.023 | 4.175 | 3.888 | 4.108 | 602,309 | +0.19(+4.74%) |
Sep 21, 2021 | 4.268 | 4.268 | 3.812 | 3.922 | 1,487,942 | -0.18(-4.33%) |
Sep 20, 2021 | 4.412 | 4.412 | 3.972 | 4.099 | 1,587,015 | -0.58(-12.45%) |
Sep 17, 2021 | 5.029 | 5.071 | 4.657 | 4.682 | 1,533,133 | -0.26(-5.30%) |
Sep 16, 2021 | 4.733 | 4.987 | 4.733 | 4.944 | 671,150 | +0.25(+5.22%) |
Sep 15, 2021 | 4.674 | 4.828 | 4.566 | 4.699 | 588,956 | +0.05(+1.09%) |
Sep 14, 2021 | 4.767 | 4.767 | 4.564 | 4.649 | 384,043 | -0.08(-1.79%) |
Sep 13, 2021 | 4.589 | 4.809 | 4.522 | 4.733 | 630,076 | +0.19(+4.09%) |
Sep 10, 2021 | 4.606 | 4.733 | 4.471 | 4.547 | 541,787 | +0.00(+0.00%) |
Sep 09, 2021 | 4.463 | 4.716 | 4.344 | 4.547 | 671,152 | +0.08(+1.70%) |
Sep 08, 2021 | 4.911 | 5.240 | 4.319 | 4.471 | 1,773,897 | -0.34(-7.03%) |
Sep 07, 2021 | 4.513 | 4.956 | 4.420 | 4.809 | 2,818,008 | +0.35(+7.77%) |
Sep 03, 2021 | 4.268 | 4.479 | 4.260 | 4.463 | 443,481 | +0.18(+4.14%) |
Sep 02, 2021 | 4.327 | 4.387 | 4.209 | 4.285 | 863,133 | -0.01(-0.20%) |
Sep 01, 2021 | 4.150 | 4.378 | 4.074 | 4.294 | 1,112,751 | +0.15(+3.67%) |
Aug 31, 2021 | 4.082 | 4.150 | 4.036 | 4.141 | 371,890 | +0.07(+1.77%) |
Aug 30, 2021 | 4.112 | 4.145 | 4.011 | 4.070 | 556,848 | +0.00(+0.00%) |
Aug 27, 2021 | 4.061 | 4.170 | 4.028 | 4.070 | 705,071 | +0.03(+0.62%) |
Aug 26, 2021 | 4.053 | 4.053 | 3.902 | 4.044 | 227,436 | +0.02(+0.42%) |
Aug 25, 2021 | 4.036 | 4.070 | 3.977 | 4.028 | 251,068 | -0.01(-0.21%) |
Aug 24, 2021 | 4.028 | 4.082 | 3.944 | 4.036 | 1,677,168 | +0.01(+0.21%) |
Aug 23, 2021 | 4.128 | 4.144 | 3.991 | 4.028 | 252,917 | -0.07(-1.64%) |
Aug 20, 2021 | 4.036 | 4.103 | 4.002 | 4.095 | 229,689 | +0.06(+1.46%) |
Aug 19, 2021 | 3.986 | 4.036 | 3.893 | 4.036 | 169,125 | -0.01(-0.21%) |
Aug 18, 2021 | 4.002 | 4.128 | 3.994 | 4.044 | 153,606 | -0.01(-0.21%) |
Aug 17, 2021 | 4.053 | 4.078 | 3.952 | 4.053 | 130,620 | -0.03(-0.82%) |
Aug 16, 2021 | 3.885 | 4.145 | 3.793 | 4.086 | 422,897 | +0.14(+3.62%) |
Aug 13, 2021 | 4.120 | 4.149 | 3.885 | 3.944 | 457,603 | -0.21(-5.05%) |
Aug 12, 2021 | 4.145 | 4.170 | 4.103 | 4.153 | 184,391 | -0.02(-0.40%) |
Aug 11, 2021 | 4.170 | 4.237 | 4.095 | 4.170 | 625,420 | +0.00(+0.00%) |
Aug 10, 2021 | 4.128 | 4.187 | 4.086 | 4.170 | 445,627 | +0.03(+0.61%) |
Aug 09, 2021 | 4.145 | 4.145 | 3.969 | 4.145 | 248,358 | +0.02(+0.41%) |
Aug 06, 2021 | 4.162 | 4.162 | 4.078 | 4.128 | 121,215 | +0.00(+0.00%) |
Aug 05, 2021 | 4.061 | 4.195 | 4.044 | 4.128 | 209,113 | +0.09(+2.29%) |
Aug 04, 2021 | 4.061 | 4.128 | 4.019 | 4.036 | 89,316 | -0.08(-2.04%) |
Aug 03, 2021 | 4.162 | 4.162 | 3.952 | 4.120 | 192,290 | +0.09(+2.29%) |
Aug 02, 2021 | 3.994 | 4.145 | 3.960 | 4.028 | 181,904 | +0.08(+1.91%) |
Jul 30, 2021 | 4.078 | 4.095 | 3.927 | 3.952 | 191,346 | -0.14(-3.48%) |
Jul 29, 2021 | 3.960 | 4.120 | 3.939 | 4.095 | 106,915 | +0.17(+4.27%) |
Jul 28, 2021 | 3.944 | 4.002 | 3.877 | 3.927 | 93,750 | -0.01(-0.21%) |
Jul 27, 2021 | 4.112 | 4.120 | 3.902 | 3.935 | 284,317 | -0.15(-3.70%) |
Jul 26, 2021 | 4.044 | 4.095 | 3.994 | 4.086 | 321,253 | +0.09(+2.31%) |
Jul 23, 2021 | 3.927 | 4.036 | 3.826 | 3.994 | 295,353 | +0.10(+2.59%) |
Jul 22, 2021 | 3.919 | 3.919 | 3.826 | 3.893 | 206,973 | +0.02(+0.43%) |
Jul 21, 2021 | 3.751 | 3.902 | 3.751 | 3.877 | 234,065 | +0.18(+5.00%) |
Jul 20, 2021 | 3.608 | 3.751 | 3.575 | 3.692 | 380,979 | +0.13(+3.53%) |
Jul 19, 2021 | 3.524 | 3.637 | 3.423 | 3.566 | 489,676 | +0.00(+0.00%) |
Jul 16, 2021 | 3.835 | 3.835 | 3.558 | 3.566 | 634,174 | -0.23(-6.18%) |
Jul 15, 2021 | 3.726 | 3.843 | 3.726 | 3.801 | 240,250 | +0.10(+2.72%) |
Jul 14, 2021 | 3.793 | 3.868 | 3.675 | 3.700 | 418,417 | -0.10(-2.65%) |
Jul 13, 2021 | 3.960 | 3.960 | 3.734 | 3.801 | 348,616 | -0.13(-3.41%) |
Jul 12, 2021 | 3.835 | 3.969 | 3.801 | 3.935 | 362,954 | +0.05(+1.30%) |
Jul 09, 2021 | 3.742 | 3.935 | 3.742 | 3.885 | 294,769 | +0.12(+3.12%) |
Jul 08, 2021 | 3.776 | 3.860 | 3.742 | 3.767 | 296,705 | -0.19(-4.87%) |
Jul 07, 2021 | 3.860 | 4.019 | 3.658 | 3.960 | 590,600 | +0.11(+2.83%) |
Jul 06, 2021 | 4.053 | 4.103 | 3.734 | 3.851 | 722,172 | -0.21(-5.17%) |
Jul 02, 2021 | 4.078 | 4.103 | 3.994 | 4.061 | 186,921 | -0.02(-0.41%) |