Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.050 | 5.400 | 4.956 | 5.320 | 587,789 | +0.24(+4.72%) |
Sep 29, 2021 | 4.980 | 5.100 | 4.730 | 5.080 | 588,603 | +0.15(+3.04%) |
Sep 28, 2021 | 4.920 | 5.180 | 4.780 | 4.930 | 1,185,028 | +0.11(+2.28%) |
Sep 27, 2021 | 4.600 | 4.860 | 4.560 | 4.820 | 635,595 | +0.36(+8.07%) |
Sep 24, 2021 | 4.380 | 4.540 | 4.360 | 4.460 | 301,177 | +0.01(+0.22%) |
Sep 23, 2021 | 4.120 | 4.470 | 4.060 | 4.450 | 667,159 | +0.36(+8.80%) |
Sep 22, 2021 | 3.970 | 4.180 | 3.950 | 4.090 | 284,149 | +0.22(+5.68%) |
Sep 21, 2021 | 3.880 | 3.940 | 3.770 | 3.870 | 252,958 | +0.04(+1.04%) |
Sep 20, 2021 | 3.960 | 4.100 | 3.810 | 3.830 | 466,641 | -0.35(-8.37%) |
Sep 17, 2021 | 4.140 | 4.200 | 4.110 | 4.180 | 252,545 | -0.01(-0.24%) |
Sep 16, 2021 | 4.060 | 4.200 | 4.000 | 4.190 | 314,723 | +0.09(+2.20%) |
Sep 15, 2021 | 3.870 | 4.100 | 3.860 | 4.100 | 610,188 | +0.31(+8.18%) |
Sep 14, 2021 | 3.980 | 4.080 | 3.780 | 3.790 | 405,566 | -0.09(-2.32%) |
Sep 13, 2021 | 3.720 | 4.010 | 3.703 | 3.880 | 502,723 | +0.26(+7.18%) |
Sep 10, 2021 | 3.730 | 3.790 | 3.610 | 3.620 | 189,072 | -0.04(-1.09%) |
Sep 09, 2021 | 3.630 | 3.733 | 3.590 | 3.660 | 116,785 | +0.01(+0.27%) |
Sep 08, 2021 | 3.730 | 3.770 | 3.607 | 3.650 | 225,144 | -0.08(-2.14%) |
Sep 07, 2021 | 3.760 | 3.875 | 3.680 | 3.730 | 125,040 | -0.06(-1.58%) |
Sep 03, 2021 | 3.870 | 3.900 | 3.700 | 3.790 | 259,368 | -0.03(-0.79%) |
Sep 02, 2021 | 3.740 | 3.980 | 3.740 | 3.820 | 248,614 | +0.10(+2.69%) |
Sep 01, 2021 | 3.690 | 3.750 | 3.610 | 3.720 | 177,450 | +0.06(+1.64%) |
Aug 31, 2021 | 3.630 | 3.750 | 3.550 | 3.660 | 158,363 | +0.04(+1.10%) |
Aug 30, 2021 | 3.750 | 3.840 | 3.620 | 3.620 | 250,622 | -0.17(-4.49%) |
Aug 27, 2021 | 3.780 | 3.950 | 3.760 | 3.790 | 613,381 | +0.04(+1.07%) |
Aug 26, 2021 | 3.700 | 3.820 | 3.610 | 3.750 | 205,313 | +0.02(+0.54%) |
Aug 25, 2021 | 3.730 | 3.810 | 3.600 | 3.730 | 325,746 | +0.07(+1.91%) |
Aug 24, 2021 | 3.560 | 3.725 | 3.550 | 3.660 | 410,577 | +0.17(+4.87%) |
Aug 23, 2021 | 3.490 | 3.580 | 3.450 | 3.490 | 294,932 | +0.16(+4.80%) |
Aug 20, 2021 | 3.290 | 3.415 | 3.270 | 3.330 | 204,909 | +0.00(+0.00%) |
Aug 19, 2021 | 3.210 | 3.440 | 3.200 | 3.330 | 736,849 | -0.15(-4.31%) |
Aug 18, 2021 | 3.600 | 3.680 | 3.470 | 3.480 | 296,215 | -0.10(-2.79%) |
Aug 17, 2021 | 3.510 | 3.840 | 3.420 | 3.580 | 380,024 | +0.02(+0.56%) |
Aug 16, 2021 | 3.640 | 3.710 | 3.510 | 3.560 | 432,598 | -0.24(-6.32%) |
Aug 13, 2021 | 3.920 | 4.000 | 3.790 | 3.800 | 362,303 | -0.14(-3.55%) |
Aug 12, 2021 | 4.020 | 4.100 | 3.850 | 3.940 | 442,966 | -0.18(-4.37%) |
Aug 11, 2021 | 3.730 | 4.120 | 3.640 | 4.120 | 620,990 | +0.35(+9.28%) |
Aug 10, 2021 | 3.740 | 3.850 | 3.700 | 3.770 | 461,169 | +0.05(+1.34%) |
Aug 09, 2021 | 3.620 | 3.750 | 3.508 | 3.720 | 386,934 | +0.02(+0.54%) |
Aug 06, 2021 | 3.480 | 3.820 | 3.360 | 3.700 | 729,762 | +0.28(+8.19%) |
Aug 05, 2021 | 3.060 | 3.600 | 3.060 | 3.420 | 620,352 | +0.40(+13.25%) |
Aug 04, 2021 | 3.070 | 3.180 | 2.960 | 3.020 | 343,199 | -0.15(-4.73%) |
Aug 03, 2021 | 3.190 | 3.270 | 3.080 | 3.170 | 249,227 | -0.06(-1.86%) |
Aug 02, 2021 | 3.270 | 3.580 | 3.210 | 3.230 | 364,785 | -0.06(-1.82%) |
Jul 30, 2021 | 3.320 | 3.350 | 3.170 | 3.290 | 304,619 | -0.06(-1.79%) |
Jul 29, 2021 | 3.250 | 3.400 | 3.190 | 3.350 | 223,405 | +0.15(+4.69%) |
Jul 28, 2021 | 3.120 | 3.440 | 3.090 | 3.200 | 475,103 | +0.16(+5.26%) |
Jul 27, 2021 | 3.250 | 3.270 | 3.010 | 3.040 | 691,177 | -0.26(-7.88%) |
Jul 26, 2021 | 3.190 | 3.370 | 3.190 | 3.300 | 138,726 | +0.13(+4.10%) |
Jul 23, 2021 | 3.400 | 3.430 | 3.170 | 3.170 | 320,451 | -0.21(-6.21%) |
Jul 22, 2021 | 3.520 | 3.540 | 3.260 | 3.380 | 270,234 | -0.12(-3.43%) |
Jul 21, 2021 | 3.350 | 3.610 | 3.318 | 3.500 | 624,052 | +0.27(+8.36%) |
Jul 20, 2021 | 3.000 | 3.280 | 3.000 | 3.230 | 493,862 | +0.24(+8.03%) |
Jul 19, 2021 | 2.960 | 3.150 | 2.820 | 2.990 | 1,167,658 | -0.22(-6.85%) |
Jul 16, 2021 | 3.410 | 3.490 | 3.170 | 3.210 | 776,920 | -0.17(-5.03%) |
Jul 15, 2021 | 3.490 | 3.600 | 3.340 | 3.380 | 409,948 | -0.16(-4.52%) |
Jul 14, 2021 | 3.770 | 3.910 | 3.490 | 3.540 | 400,782 | -0.22(-5.85%) |
Jul 13, 2021 | 3.870 | 3.890 | 3.690 | 3.760 | 366,493 | -0.13(-3.34%) |
Jul 12, 2021 | 3.880 | 3.960 | 3.850 | 3.890 | 145,588 | -0.06(-1.52%) |
Jul 09, 2021 | 3.970 | 4.020 | 3.910 | 3.950 | 297,057 | +0.05(+1.28%) |
Jul 08, 2021 | 3.720 | 4.000 | 3.670 | 3.900 | 374,376 | +0.00(+0.00%) |
Jul 07, 2021 | 4.110 | 4.140 | 3.790 | 3.900 | 601,127 | -0.23(-5.57%) |
Jul 06, 2021 | 4.090 | 4.270 | 3.948 | 4.130 | 665,090 | +0.06(+1.47%) |
Jul 02, 2021 | 4.130 | 4.180 | 4.020 | 4.070 | 220,199 | -0.08(-1.93%) |