Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.620 | 3.731 | 3.592 | 3.685 | 14,610,387 | +0.10(+2.86%) |
Sep 29, 2021 | 3.741 | 3.741 | 3.554 | 3.582 | 21,727,176 | -0.13(-3.55%) |
Sep 28, 2021 | 3.605 | 3.723 | 3.540 | 3.714 | 24,099,234 | +0.09(+2.53%) |
Sep 27, 2021 | 3.650 | 3.723 | 3.614 | 3.623 | 11,354,624 | +0.00(+0.00%) |
Sep 24, 2021 | 3.650 | 3.678 | 3.605 | 3.623 | 10,843,196 | -0.04(-1.00%) |
Sep 23, 2021 | 3.723 | 3.723 | 3.650 | 3.659 | 12,593,399 | -0.07(-1.96%) |
Sep 22, 2021 | 3.760 | 3.842 | 3.723 | 3.733 | 14,465,795 | +0.00(+0.00%) |
Sep 21, 2021 | 3.769 | 3.824 | 3.723 | 3.733 | 13,251,044 | +0.00(+0.00%) |
Sep 20, 2021 | 3.678 | 3.733 | 3.605 | 3.733 | 16,861,642 | +0.03(+0.74%) |
Sep 17, 2021 | 3.723 | 3.742 | 3.678 | 3.705 | 21,242,658 | -0.04(-0.98%) |
Sep 16, 2021 | 3.797 | 3.801 | 3.653 | 3.742 | 21,073,238 | -0.14(-3.54%) |
Sep 15, 2021 | 3.879 | 3.948 | 3.852 | 3.879 | 11,446,210 | -0.02(-0.47%) |
Sep 14, 2021 | 3.861 | 3.943 | 3.815 | 3.897 | 17,064,354 | +0.06(+1.67%) |
Sep 13, 2021 | 3.778 | 3.913 | 3.751 | 3.833 | 17,559,140 | +0.05(+1.45%) |
Sep 10, 2021 | 3.870 | 3.876 | 3.760 | 3.778 | 13,426,049 | -0.08(-2.13%) |
Sep 09, 2021 | 3.980 | 3.980 | 3.833 | 3.861 | 15,539,283 | -0.09(-2.31%) |
Sep 08, 2021 | 3.943 | 3.980 | 3.872 | 3.952 | 15,935,919 | +0.04(+0.93%) |
Sep 07, 2021 | 3.970 | 4.085 | 3.906 | 3.916 | 16,568,430 | -0.12(-2.95%) |
Sep 03, 2021 | 3.943 | 4.071 | 3.943 | 4.035 | 19,532,842 | +0.13(+3.28%) |
Sep 02, 2021 | 3.943 | 3.943 | 3.842 | 3.906 | 18,614,028 | -0.04(-0.93%) |
Sep 01, 2021 | 4.071 | 4.085 | 3.934 | 3.943 | 17,793,066 | -0.11(-2.71%) |
Aug 31, 2021 | 3.989 | 4.053 | 3.970 | 4.053 | 12,882,169 | +0.10(+2.55%) |
Aug 30, 2021 | 4.089 | 4.099 | 3.934 | 3.952 | 18,076,082 | -0.14(-3.36%) |
Aug 27, 2021 | 3.952 | 4.112 | 3.893 | 4.089 | 14,071,277 | +0.16(+4.20%) |
Aug 26, 2021 | 3.925 | 4.006 | 3.905 | 3.925 | 11,275,142 | -0.03(-0.69%) |
Aug 25, 2021 | 4.035 | 4.044 | 3.916 | 3.952 | 10,645,375 | -0.11(-2.70%) |
Aug 24, 2021 | 4.053 | 4.099 | 4.016 | 4.062 | 8,282,229 | +0.05(+1.14%) |
Aug 23, 2021 | 3.952 | 4.062 | 3.897 | 4.016 | 10,227,162 | +0.17(+4.52%) |
Aug 20, 2021 | 3.842 | 3.897 | 3.806 | 3.842 | 10,100,630 | +0.01(+0.24%) |
Aug 19, 2021 | 3.870 | 3.884 | 3.799 | 3.833 | 14,261,006 | -0.05(-1.18%) |
Aug 18, 2021 | 3.980 | 3.998 | 3.842 | 3.879 | 15,191,491 | -0.10(-2.53%) |
Aug 17, 2021 | 3.989 | 4.058 | 3.943 | 3.980 | 13,131,042 | -0.02(-0.46%) |
Aug 16, 2021 | 4.016 | 4.053 | 3.961 | 3.998 | 10,455,228 | +0.00(+0.00%) |
Aug 13, 2021 | 3.870 | 4.042 | 3.870 | 3.998 | 16,247,046 | +0.17(+4.55%) |
Aug 12, 2021 | 3.879 | 3.897 | 3.778 | 3.824 | 14,101,343 | -0.10(-2.56%) |
Aug 11, 2021 | 3.861 | 3.952 | 3.852 | 3.925 | 15,355,932 | +0.13(+3.37%) |
Aug 10, 2021 | 3.888 | 3.897 | 3.797 | 3.797 | 20,267,632 | -0.09(-2.35%) |
Aug 09, 2021 | 3.989 | 4.012 | 3.861 | 3.888 | 18,808,388 | -0.17(-4.28%) |
Aug 06, 2021 | 4.053 | 4.094 | 3.980 | 4.062 | 13,218,869 | -0.07(-1.77%) |
Aug 05, 2021 | 4.217 | 4.245 | 4.121 | 4.135 | 12,883,087 | -0.09(-2.16%) |
Aug 04, 2021 | 4.227 | 4.327 | 4.190 | 4.227 | 17,749,500 | +0.06(+1.54%) |
Aug 03, 2021 | 4.089 | 4.190 | 4.062 | 4.163 | 12,868,578 | +0.05(+1.34%) |
Aug 02, 2021 | 4.089 | 4.126 | 4.025 | 4.108 | 9,544,883 | +0.00(+0.00%) |
Jul 30, 2021 | 3.970 | 4.163 | 3.934 | 4.108 | 19,200,326 | +0.16(+4.18%) |
Jul 29, 2021 | 3.970 | 4.025 | 3.943 | 3.943 | 14,536,395 | +0.05(+1.17%) |
Jul 28, 2021 | 3.760 | 3.897 | 3.751 | 3.897 | 16,183,191 | +0.12(+3.15%) |
Jul 27, 2021 | 3.769 | 3.783 | 3.714 | 3.778 | 15,212,347 | +0.00(+0.00%) |
Jul 26, 2021 | 3.733 | 3.820 | 3.733 | 3.778 | 12,580,380 | +0.06(+1.72%) |
Jul 23, 2021 | 3.714 | 3.742 | 3.669 | 3.714 | 12,861,741 | -0.03(-0.73%) |
Jul 22, 2021 | 3.806 | 3.815 | 3.696 | 3.742 | 20,502,832 | -0.10(-2.62%) |
Jul 21, 2021 | 3.760 | 3.861 | 3.751 | 3.842 | 16,678,556 | +0.05(+1.45%) |
Jul 20, 2021 | 3.806 | 3.861 | 3.742 | 3.787 | 20,613,032 | +0.02(+0.49%) |
Jul 19, 2021 | 3.797 | 3.824 | 3.705 | 3.769 | 19,288,322 | -0.09(-2.37%) |
Jul 16, 2021 | 3.970 | 3.980 | 3.824 | 3.861 | 16,584,122 | -0.13(-3.21%) |
Jul 15, 2021 | 3.879 | 3.998 | 3.861 | 3.989 | 23,260,250 | +0.10(+2.59%) |
Jul 14, 2021 | 3.897 | 3.934 | 3.838 | 3.888 | 15,109,677 | +0.08(+2.16%) |
Jul 13, 2021 | 3.760 | 3.888 | 3.760 | 3.806 | 11,019,668 | +0.05(+1.22%) |
Jul 12, 2021 | 3.861 | 3.870 | 3.733 | 3.760 | 11,130,485 | -0.11(-2.84%) |
Jul 09, 2021 | 3.778 | 3.888 | 3.774 | 3.870 | 13,252,081 | +0.11(+2.92%) |
Jul 08, 2021 | 3.916 | 3.916 | 3.710 | 3.760 | 16,687,885 | -0.14(-3.52%) |
Jul 07, 2021 | 3.934 | 3.941 | 3.842 | 3.897 | 10,785,926 | -0.02(-0.47%) |
Jul 06, 2021 | 3.998 | 4.053 | 3.833 | 3.916 | 23,438,188 | -0.04(-0.93%) |
Jul 02, 2021 | 3.897 | 3.961 | 3.852 | 3.952 | 12,312,045 | +0.12(+3.10%) |