Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.650 | 3.730 | 3.530 | 3.630 | 377,904 | +0.04(+1.11%) |
Sep 29, 2021 | 3.550 | 3.699 | 3.520 | 3.590 | 289,378 | +0.13(+3.76%) |
Sep 28, 2021 | 3.650 | 3.680 | 3.380 | 3.460 | 569,903 | -0.18(-4.95%) |
Sep 27, 2021 | 3.560 | 3.760 | 3.550 | 3.640 | 682,580 | +0.16(+4.60%) |
Sep 24, 2021 | 3.770 | 3.790 | 3.470 | 3.480 | 863,041 | -0.05(-1.42%) |
Sep 23, 2021 | 3.410 | 3.580 | 3.380 | 3.530 | 342,080 | +0.19(+5.69%) |
Sep 22, 2021 | 3.330 | 3.380 | 3.300 | 3.340 | 391,877 | +0.15(+4.70%) |
Sep 21, 2021 | 3.270 | 3.320 | 3.060 | 3.190 | 353,074 | -0.07(-2.15%) |
Sep 20, 2021 | 3.120 | 3.280 | 3.010 | 3.260 | 582,784 | +0.11(+3.49%) |
Sep 17, 2021 | 2.830 | 3.350 | 2.790 | 3.150 | 5,224,175 | +0.35(+12.50%) |
Sep 16, 2021 | 2.910 | 2.960 | 2.760 | 2.800 | 647,159 | -0.08(-2.78%) |
Sep 15, 2021 | 3.020 | 3.040 | 2.850 | 2.880 | 521,475 | -0.10(-3.36%) |
Sep 14, 2021 | 3.090 | 3.094 | 2.940 | 2.980 | 365,207 | -0.08(-2.61%) |
Sep 13, 2021 | 3.160 | 3.235 | 3.010 | 3.060 | 431,072 | -0.08(-2.55%) |
Sep 10, 2021 | 3.250 | 3.263 | 3.110 | 3.140 | 472,347 | -0.08(-2.48%) |
Sep 09, 2021 | 3.360 | 3.360 | 3.110 | 3.220 | 403,818 | -0.14(-4.17%) |
Sep 08, 2021 | 3.400 | 3.423 | 3.320 | 3.360 | 275,936 | -0.01(-0.30%) |
Sep 07, 2021 | 3.460 | 3.600 | 3.330 | 3.370 | 475,338 | -0.34(-9.16%) |
Sep 03, 2021 | 3.710 | 3.720 | 3.550 | 3.710 | 187,016 | +0.02(+0.54%) |
Sep 02, 2021 | 3.750 | 3.800 | 3.660 | 3.690 | 91,931 | -0.05(-1.34%) |
Sep 01, 2021 | 3.820 | 3.830 | 3.660 | 3.740 | 92,001 | -0.07(-1.84%) |
Aug 31, 2021 | 3.800 | 3.850 | 3.740 | 3.810 | 48,429 | +0.04(+1.06%) |
Aug 30, 2021 | 4.000 | 4.000 | 3.750 | 3.770 | 80,113 | -0.26(-6.45%) |
Aug 27, 2021 | 3.730 | 4.050 | 3.705 | 4.030 | 158,978 | +0.32(+8.63%) |
Aug 26, 2021 | 3.800 | 3.810 | 3.634 | 3.710 | 118,741 | -0.06(-1.59%) |
Aug 25, 2021 | 3.830 | 3.880 | 3.770 | 3.770 | 73,953 | -0.04(-1.05%) |
Aug 24, 2021 | 3.890 | 3.890 | 3.760 | 3.810 | 70,008 | -0.04(-1.04%) |
Aug 23, 2021 | 3.790 | 3.940 | 3.724 | 3.850 | 66,547 | +0.06(+1.58%) |
Aug 20, 2021 | 3.820 | 3.840 | 3.760 | 3.790 | 96,125 | -0.06(-1.56%) |
Aug 19, 2021 | 3.980 | 4.000 | 3.830 | 3.850 | 95,543 | -0.13(-3.27%) |
Aug 18, 2021 | 3.990 | 4.030 | 3.940 | 3.980 | 99,114 | -0.02(-0.50%) |
Aug 17, 2021 | 4.080 | 4.080 | 3.951 | 4.000 | 76,345 | -0.05(-1.23%) |
Aug 16, 2021 | 4.070 | 4.090 | 4.000 | 4.050 | 80,772 | -0.05(-1.22%) |
Aug 13, 2021 | 4.110 | 4.140 | 4.050 | 4.100 | 75,042 | -0.01(-0.24%) |
Aug 12, 2021 | 4.140 | 4.220 | 4.070 | 4.110 | 86,222 | -0.03(-0.72%) |
Aug 11, 2021 | 3.980 | 4.170 | 3.970 | 4.140 | 91,325 | +0.13(+3.24%) |
Aug 10, 2021 | 3.950 | 4.010 | 3.820 | 4.010 | 205,572 | +0.05(+1.26%) |
Aug 09, 2021 | 4.110 | 4.120 | 3.910 | 3.960 | 123,609 | -0.20(-4.81%) |
Aug 06, 2021 | 4.120 | 4.180 | 3.984 | 4.160 | 119,947 | +0.05(+1.22%) |
Aug 05, 2021 | 4.140 | 4.140 | 3.660 | 4.110 | 195,640 | -0.13(-3.07%) |
Aug 04, 2021 | 4.260 | 4.260 | 4.140 | 4.240 | 132,046 | -0.01(-0.24%) |
Aug 03, 2021 | 4.390 | 4.480 | 4.220 | 4.250 | 130,425 | -0.14(-3.19%) |
Aug 02, 2021 | 4.370 | 4.470 | 4.340 | 4.390 | 57,005 | +0.01(+0.23%) |
Jul 30, 2021 | 4.450 | 4.450 | 4.260 | 4.380 | 80,200 | -0.09(-2.01%) |
Jul 29, 2021 | 4.390 | 4.538 | 4.320 | 4.470 | 162,289 | +0.10(+2.29%) |
Jul 28, 2021 | 4.200 | 4.480 | 4.140 | 4.370 | 132,427 | +0.21(+5.05%) |
Jul 27, 2021 | 4.240 | 4.300 | 4.110 | 4.160 | 98,508 | -0.12(-2.80%) |
Jul 26, 2021 | 4.260 | 4.364 | 4.180 | 4.280 | 117,990 | +0.00(+0.00%) |
Jul 23, 2021 | 4.340 | 4.380 | 4.210 | 4.280 | 100,669 | -0.06(-1.38%) |
Jul 22, 2021 | 4.400 | 4.550 | 4.280 | 4.340 | 95,343 | -0.08(-1.81%) |
Jul 21, 2021 | 4.440 | 4.710 | 4.410 | 4.420 | 99,947 | -0.01(-0.23%) |
Jul 20, 2021 | 4.390 | 4.580 | 4.390 | 4.430 | 105,719 | +0.02(+0.45%) |
Jul 19, 2021 | 4.571 | 4.571 | 4.362 | 4.410 | 160,108 | -0.16(-3.50%) |
Jul 16, 2021 | 4.710 | 4.710 | 4.560 | 4.570 | 71,944 | -0.10(-2.14%) |
Jul 15, 2021 | 4.850 | 4.850 | 4.580 | 4.670 | 118,059 | -0.19(-3.91%) |
Jul 14, 2021 | 4.900 | 4.960 | 4.850 | 4.860 | 67,345 | -0.02(-0.41%) |
Jul 13, 2021 | 4.900 | 5.045 | 4.860 | 4.880 | 70,643 | +0.00(+0.00%) |
Jul 12, 2021 | 4.950 | 4.960 | 4.850 | 4.880 | 69,477 | -0.07(-1.41%) |
Jul 09, 2021 | 4.970 | 5.020 | 4.900 | 4.950 | 96,828 | -0.01(-0.20%) |
Jul 08, 2021 | 5.000 | 5.050 | 4.907 | 4.960 | 116,120 | -0.10(-1.98%) |
Jul 07, 2021 | 5.180 | 5.220 | 5.000 | 5.060 | 186,118 | -0.11(-2.13%) |
Jul 06, 2021 | 5.550 | 5.560 | 5.170 | 5.170 | 192,684 | -0.43(-7.68%) |
Jul 02, 2021 | 5.720 | 5.720 | 5.570 | 5.600 | 72,596 | -0.15(-2.61%) |