Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.450 | 4.450 | 4.320 | 4.360 | 153,816 | -0.05(-1.13%) |
Sep 29, 2021 | 4.530 | 4.530 | 4.310 | 4.410 | 468,849 | -0.12(-2.65%) |
Sep 28, 2021 | 4.470 | 4.620 | 4.350 | 4.530 | 508,826 | +0.01(+0.22%) |
Sep 27, 2021 | 4.360 | 4.570 | 4.320 | 4.520 | 384,810 | +0.19(+4.39%) |
Sep 24, 2021 | 4.480 | 4.550 | 4.320 | 4.330 | 375,019 | -0.16(-3.56%) |
Sep 23, 2021 | 4.340 | 4.530 | 4.330 | 4.490 | 458,979 | +0.08(+1.81%) |
Sep 22, 2021 | 4.170 | 4.430 | 4.168 | 4.410 | 297,687 | +0.19(+4.50%) |
Sep 21, 2021 | 4.050 | 4.320 | 4.030 | 4.220 | 350,180 | +0.18(+4.46%) |
Sep 20, 2021 | 4.070 | 4.190 | 4.006 | 4.040 | 442,980 | -0.13(-3.12%) |
Sep 17, 2021 | 4.180 | 4.290 | 4.086 | 4.170 | 334,225 | +0.02(+0.48%) |
Sep 16, 2021 | 4.160 | 4.240 | 4.077 | 4.150 | 232,652 | -0.01(-0.24%) |
Sep 15, 2021 | 4.170 | 4.280 | 4.090 | 4.160 | 241,996 | -0.04(-0.95%) |
Sep 14, 2021 | 4.340 | 4.378 | 4.130 | 4.200 | 389,139 | -0.14(-3.23%) |
Sep 13, 2021 | 4.480 | 4.520 | 4.320 | 4.340 | 315,187 | -0.09(-2.03%) |
Sep 10, 2021 | 4.510 | 4.530 | 4.280 | 4.430 | 413,131 | -0.07(-1.56%) |
Sep 09, 2021 | 4.450 | 4.535 | 4.110 | 4.500 | 494,049 | +0.24(+5.63%) |
Sep 08, 2021 | 4.510 | 4.550 | 4.210 | 4.260 | 379,303 | -0.24(-5.33%) |
Sep 07, 2021 | 4.630 | 4.631 | 4.460 | 4.500 | 412,841 | -0.03(-0.66%) |
Sep 03, 2021 | 4.660 | 4.750 | 4.390 | 4.530 | 539,670 | -0.09(-1.95%) |
Sep 02, 2021 | 4.670 | 4.780 | 4.560 | 4.620 | 505,510 | -0.01(-0.22%) |
Sep 01, 2021 | 4.570 | 4.800 | 4.420 | 4.630 | 812,437 | +0.05(+1.09%) |
Aug 31, 2021 | 4.600 | 4.600 | 4.301 | 4.580 | 1,255,090 | -0.08(-1.72%) |
Aug 30, 2021 | 4.130 | 4.680 | 4.130 | 4.660 | 2,055,866 | +0.62(+15.35%) |
Aug 27, 2021 | 3.940 | 4.140 | 3.940 | 4.040 | 329,513 | +0.08(+2.02%) |
Aug 26, 2021 | 3.990 | 4.150 | 3.920 | 3.960 | 341,072 | -0.01(-0.25%) |
Aug 25, 2021 | 3.880 | 4.080 | 3.850 | 3.970 | 401,909 | +0.07(+1.79%) |
Aug 24, 2021 | 3.800 | 3.980 | 3.770 | 3.900 | 294,314 | +0.13(+3.45%) |
Aug 23, 2021 | 3.740 | 3.918 | 3.700 | 3.770 | 354,636 | +0.12(+3.29%) |
Aug 20, 2021 | 3.620 | 3.700 | 3.600 | 3.650 | 115,763 | +0.03(+0.83%) |
Aug 19, 2021 | 3.680 | 3.750 | 3.580 | 3.620 | 193,618 | -0.09(-2.43%) |
Aug 18, 2021 | 3.750 | 3.800 | 3.640 | 3.710 | 258,437 | -0.02(-0.54%) |
Aug 17, 2021 | 3.820 | 3.821 | 3.700 | 3.730 | 188,450 | -0.09(-2.36%) |
Aug 16, 2021 | 3.870 | 4.010 | 3.800 | 3.820 | 377,953 | -0.11(-2.80%) |
Aug 13, 2021 | 3.780 | 4.100 | 3.767 | 3.930 | 759,171 | +0.11(+2.88%) |
Aug 12, 2021 | 3.630 | 3.820 | 3.570 | 3.820 | 354,440 | +0.17(+4.66%) |
Aug 11, 2021 | 3.860 | 3.860 | 3.620 | 3.650 | 328,574 | -0.20(-5.19%) |
Aug 10, 2021 | 3.840 | 3.950 | 3.770 | 3.850 | 288,818 | +0.02(+0.52%) |
Aug 09, 2021 | 3.670 | 3.960 | 3.660 | 3.830 | 388,317 | +0.12(+3.23%) |
Aug 06, 2021 | 3.550 | 3.750 | 3.530 | 3.710 | 302,852 | +0.14(+3.92%) |
Aug 05, 2021 | 3.650 | 3.655 | 3.500 | 3.570 | 459,749 | -0.11(-2.99%) |
Aug 04, 2021 | 3.480 | 3.920 | 3.420 | 3.680 | 2,846,309 | +0.43(+13.23%) |
Aug 03, 2021 | 3.360 | 3.410 | 3.200 | 3.250 | 224,072 | -0.06(-1.81%) |
Aug 02, 2021 | 3.280 | 3.340 | 3.200 | 3.310 | 231,268 | +0.06(+1.85%) |
Jul 30, 2021 | 3.420 | 3.450 | 3.100 | 3.250 | 627,762 | -0.20(-5.80%) |
Jul 29, 2021 | 3.530 | 3.590 | 3.420 | 3.450 | 232,628 | -0.06(-1.71%) |
Jul 28, 2021 | 3.370 | 3.550 | 3.360 | 3.510 | 206,311 | +0.13(+3.85%) |
Jul 27, 2021 | 3.500 | 3.520 | 3.320 | 3.380 | 217,052 | -0.12(-3.43%) |
Jul 26, 2021 | 3.680 | 3.680 | 3.500 | 3.500 | 210,753 | -0.08(-2.23%) |
Jul 23, 2021 | 3.770 | 3.770 | 3.550 | 3.580 | 204,961 | -0.18(-4.79%) |
Jul 22, 2021 | 3.770 | 3.830 | 3.660 | 3.760 | 158,096 | -0.01(-0.27%) |
Jul 21, 2021 | 3.660 | 3.880 | 3.610 | 3.770 | 312,580 | +0.09(+2.45%) |
Jul 20, 2021 | 3.570 | 3.700 | 3.470 | 3.680 | 431,781 | +0.10(+2.79%) |
Jul 19, 2021 | 3.440 | 3.680 | 3.330 | 3.580 | 1,528,520 | +0.26(+7.83%) |
Jul 16, 2021 | 3.430 | 3.500 | 3.310 | 3.320 | 290,984 | -0.09(-2.64%) |
Jul 15, 2021 | 3.500 | 3.500 | 3.340 | 3.410 | 332,210 | -0.09(-2.57%) |
Jul 14, 2021 | 3.780 | 3.780 | 3.472 | 3.500 | 506,452 | -0.21(-5.66%) |
Jul 13, 2021 | 3.730 | 3.790 | 3.699 | 3.710 | 334,020 | -0.06(-1.59%) |
Jul 12, 2021 | 3.630 | 3.770 | 3.570 | 3.770 | 252,622 | +0.13(+3.57%) |
Jul 09, 2021 | 3.540 | 3.660 | 3.489 | 3.640 | 227,099 | +0.12(+3.41%) |
Jul 08, 2021 | 3.400 | 3.530 | 3.350 | 3.520 | 287,541 | +0.01(+0.28%) |
Jul 07, 2021 | 3.560 | 3.560 | 3.350 | 3.510 | 474,982 | -0.02(-0.57%) |
Jul 06, 2021 | 3.790 | 3.793 | 3.500 | 3.530 | 873,331 | -0.28(-7.35%) |
Jul 02, 2021 | 3.910 | 3.940 | 3.750 | 3.810 | 390,374 | -0.10(-2.56%) |