Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.600 | 3.644 | 3.505 | 3.600 | 12,068 | +0.08(+2.27%) |
Sep 29, 2021 | 3.605 | 3.627 | 3.510 | 3.520 | 7,033 | -0.06(-1.68%) |
Sep 28, 2021 | 3.690 | 3.710 | 3.580 | 3.580 | 49,634 | -0.11(-2.98%) |
Sep 27, 2021 | 4.000 | 4.000 | 3.650 | 3.690 | 50,011 | -0.27(-6.82%) |
Sep 24, 2021 | 3.640 | 4.170 | 3.530 | 3.960 | 141,053 | +0.32(+8.79%) |
Sep 23, 2021 | 3.550 | 3.690 | 3.540 | 3.640 | 111,535 | +0.13(+3.70%) |
Sep 22, 2021 | 3.590 | 3.630 | 3.500 | 3.510 | 45,295 | -0.03(-0.85%) |
Sep 21, 2021 | 3.570 | 3.570 | 3.500 | 3.540 | 21,047 | -0.05(-1.39%) |
Sep 20, 2021 | 3.580 | 3.620 | 3.540 | 3.590 | 6,243 | +0.08(+2.28%) |
Sep 17, 2021 | 3.530 | 3.670 | 3.510 | 3.510 | 15,094 | -0.06(-1.68%) |
Sep 16, 2021 | 3.600 | 3.640 | 3.530 | 3.570 | 11,478 | +0.06(+1.71%) |
Sep 15, 2021 | 3.886 | 3.886 | 3.510 | 3.510 | 5,539 | +0.00(+0.00%) |
Sep 14, 2021 | 3.530 | 3.610 | 3.500 | 3.510 | 11,862 | -0.04(-1.13%) |
Sep 13, 2021 | 3.600 | 3.600 | 3.530 | 3.550 | 4,939 | -0.03(-0.70%) |
Sep 10, 2021 | 3.660 | 3.710 | 3.570 | 3.575 | 22,053 | -0.03(-0.97%) |
Sep 09, 2021 | 3.530 | 3.750 | 3.530 | 3.610 | 25,470 | +0.02(+0.56%) |
Sep 08, 2021 | 3.480 | 3.595 | 3.480 | 3.590 | 8,472 | +0.06(+1.70%) |
Sep 07, 2021 | 3.580 | 3.690 | 3.430 | 3.530 | 14,719 | -0.13(-3.55%) |
Sep 03, 2021 | 3.570 | 3.700 | 3.510 | 3.660 | 13,922 | +0.04(+1.10%) |
Sep 02, 2021 | 3.720 | 3.760 | 3.520 | 3.620 | 25,253 | +0.03(+0.84%) |
Sep 01, 2021 | 3.560 | 3.625 | 3.506 | 3.590 | 15,431 | +0.03(+0.84%) |
Aug 31, 2021 | 3.680 | 3.680 | 3.540 | 3.560 | 27,537 | -0.08(-2.20%) |
Aug 30, 2021 | 3.700 | 3.700 | 3.600 | 3.640 | 11,206 | -0.01(-0.27%) |
Aug 27, 2021 | 3.515 | 3.700 | 3.515 | 3.650 | 6,621 | +0.10(+2.82%) |
Aug 26, 2021 | 3.700 | 3.700 | 3.410 | 3.550 | 15,187 | -0.06(-1.66%) |
Aug 25, 2021 | 3.470 | 3.650 | 3.470 | 3.610 | 4,252 | +0.12(+3.44%) |
Aug 24, 2021 | 3.560 | 3.560 | 3.390 | 3.490 | 23,717 | +0.11(+3.25%) |
Aug 23, 2021 | 3.350 | 3.420 | 3.320 | 3.380 | 26,887 | +0.05(+1.50%) |
Aug 20, 2021 | 3.310 | 3.370 | 3.310 | 3.330 | 15,469 | +0.11(+3.42%) |
Aug 19, 2021 | 3.400 | 3.450 | 3.210 | 3.220 | 18,540 | -0.12(-3.59%) |
Aug 18, 2021 | 3.400 | 3.450 | 3.320 | 3.340 | 34,366 | -0.01(-0.30%) |
Aug 17, 2021 | 3.260 | 3.572 | 3.260 | 3.350 | 5,950 | +0.08(+2.45%) |
Aug 16, 2021 | 3.470 | 3.470 | 3.210 | 3.270 | 43,862 | -0.23(-6.57%) |
Aug 13, 2021 | 3.630 | 3.680 | 3.494 | 3.500 | 32,386 | -0.16(-4.37%) |
Aug 12, 2021 | 3.680 | 3.680 | 3.630 | 3.660 | 18,239 | -0.02(-0.54%) |
Aug 11, 2021 | 3.760 | 3.760 | 3.630 | 3.680 | 18,299 | -0.07(-1.87%) |
Aug 10, 2021 | 3.800 | 3.800 | 3.710 | 3.750 | 29,774 | -0.05(-1.32%) |
Aug 09, 2021 | 3.680 | 3.819 | 3.630 | 3.800 | 87,971 | +0.18(+4.97%) |
Aug 06, 2021 | 3.730 | 3.850 | 3.520 | 3.620 | 126,427 | +0.08(+2.26%) |
Aug 05, 2021 | 3.450 | 3.691 | 3.320 | 3.540 | 203,597 | -0.08(-2.21%) |
Aug 04, 2021 | 3.640 | 3.750 | 3.620 | 3.620 | 13,377 | +0.01(+0.28%) |
Aug 03, 2021 | 3.700 | 3.700 | 3.480 | 3.610 | 35,448 | -0.07(-1.90%) |
Aug 02, 2021 | 3.700 | 3.750 | 3.644 | 3.680 | 10,757 | -0.03(-0.81%) |
Jul 30, 2021 | 3.700 | 3.780 | 3.700 | 3.710 | 13,124 | +0.06(+1.64%) |
Jul 29, 2021 | 3.680 | 3.740 | 3.650 | 3.650 | 37,333 | -0.00(-0.07%) |
Jul 28, 2021 | 3.700 | 3.700 | 3.620 | 3.653 | 14,536 | -0.02(-0.47%) |
Jul 27, 2021 | 3.680 | 3.710 | 3.570 | 3.670 | 29,465 | -0.01(-0.27%) |
Jul 26, 2021 | 3.710 | 3.710 | 3.600 | 3.680 | 23,540 | -0.02(-0.54%) |
Jul 23, 2021 | 3.740 | 3.750 | 3.660 | 3.700 | 14,864 | -0.08(-2.12%) |
Jul 22, 2021 | 3.800 | 3.800 | 3.710 | 3.780 | 51,186 | -0.06(-1.56%) |
Jul 21, 2021 | 3.830 | 3.910 | 3.810 | 3.840 | 276,719 | +0.00(+0.00%) |
Jul 20, 2021 | 3.980 | 4.040 | 3.840 | 3.840 | 122,250 | -0.13(-3.27%) |
Jul 19, 2021 | 3.950 | 4.045 | 3.850 | 3.970 | 40,705 | +0.04(+1.02%) |
Jul 16, 2021 | 4.080 | 4.085 | 3.910 | 3.930 | 12,142 | -0.14(-3.44%) |
Jul 15, 2021 | 3.920 | 4.104 | 3.920 | 4.070 | 16,925 | +0.11(+2.78%) |
Jul 14, 2021 | 4.200 | 4.200 | 3.890 | 3.960 | 39,782 | -0.10(-2.51%) |
Jul 13, 2021 | 3.930 | 4.160 | 3.930 | 4.062 | 18,662 | +0.07(+1.80%) |
Jul 12, 2021 | 3.880 | 4.060 | 3.880 | 3.990 | 35,163 | +0.09(+2.31%) |
Jul 09, 2021 | 3.880 | 3.976 | 3.820 | 3.900 | 6,729 | +0.09(+2.36%) |
Jul 08, 2021 | 3.750 | 3.850 | 3.750 | 3.810 | 3,276 | -0.02(-0.52%) |
Jul 07, 2021 | 3.790 | 3.860 | 3.710 | 3.830 | 10,506 | +0.05(+1.32%) |
Jul 06, 2021 | 3.810 | 3.950 | 3.750 | 3.780 | 20,419 | -0.06(-1.56%) |
Jul 02, 2021 | 4.032 | 4.032 | 3.800 | 3.840 | 15,821 | -0.25(-6.11%) |