Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.630 | 3.630 | 3.630 | 3.630 | 500 | +0.23(+6.92%) |
Sep 29, 2021 | 3.599 | 3.599 | 3.395 | 3.395 | 15,005 | -0.16(-4.52%) |
Sep 28, 2021 | 3.540 | 3.556 | 3.540 | 3.556 | 7,600 | +0.08(+2.18%) |
Sep 27, 2021 | 3.450 | 3.480 | 3.400 | 3.480 | 1,330 | +0.13(+3.88%) |
Sep 24, 2021 | 3.547 | 3.548 | 3.322 | 3.350 | 5,434 | -0.16(-4.61%) |
Sep 23, 2021 | 3.360 | 3.512 | 3.300 | 3.512 | 11,725 | +0.00(+0.06%) |
Sep 22, 2021 | 3.640 | 3.640 | 3.460 | 3.510 | 6,411 | -0.24(-6.40%) |
Sep 21, 2021 | 3.500 | 3.750 | 3.480 | 3.750 | 7,253 | +0.13(+3.59%) |
Sep 20, 2021 | 3.690 | 3.775 | 3.580 | 3.620 | 7,093 | -0.12(-3.26%) |
Sep 17, 2021 | 3.780 | 3.850 | 3.742 | 3.742 | 2,761 | -0.17(-4.29%) |
Sep 16, 2021 | 4.000 | 4.000 | 3.757 | 3.910 | 12,012 | -0.29(-6.90%) |
Sep 15, 2021 | 4.270 | 4.270 | 4.188 | 4.200 | 1,620 | -0.08(-1.75%) |
Sep 14, 2021 | 4.300 | 4.300 | 4.250 | 4.275 | 2,701 | +0.06(+1.30%) |
Sep 13, 2021 | 4.510 | 4.510 | 4.150 | 4.220 | 9,070 | -0.17(-3.83%) |
Sep 10, 2021 | 4.423 | 4.423 | 4.388 | 4.388 | 1,001 | +0.08(+1.81%) |
Sep 09, 2021 | 4.310 | 4.310 | 4.310 | 4.310 | 112 | -0.06(-1.37%) |
Sep 08, 2021 | 4.409 | 4.409 | 4.370 | 4.370 | 600 | -0.05(-1.13%) |
Sep 07, 2021 | 4.417 | 4.426 | 4.417 | 4.420 | 3,716 | +0.04(+0.91%) |
Sep 03, 2021 | 4.397 | 4.397 | 4.380 | 4.380 | 788 | +0.04(+0.92%) |
Sep 02, 2021 | 4.370 | 4.370 | 4.340 | 4.340 | 1,600 | -0.00(-0.11%) |
Sep 01, 2021 | 4.343 | 4.345 | 4.343 | 4.345 | 650 | +0.01(+0.21%) |
Aug 31, 2021 | 4.300 | 4.390 | 4.300 | 4.336 | 975 | -0.15(-3.39%) |
Aug 30, 2021 | 4.500 | 4.500 | 4.488 | 4.488 | 400 | -0.02(-0.43%) |
Aug 27, 2021 | 4.460 | 4.530 | 4.460 | 4.508 | 4,820 | +0.10(+2.17%) |
Aug 26, 2021 | 4.460 | 4.460 | 4.412 | 4.412 | 1,750 | -0.04(-0.86%) |
Aug 25, 2021 | 4.508 | 4.508 | 4.450 | 4.450 | 601 | -0.08(-1.87%) |
Aug 24, 2021 | 4.472 | 4.535 | 4.200 | 4.535 | 3,781 | +0.00(+0.11%) |
Aug 23, 2021 | 4.410 | 4.530 | 4.410 | 4.530 | 3,000 | +0.29(+6.75%) |
Aug 20, 2021 | 4.244 | 4.244 | 4.244 | 4.244 | 600 | +0.00(+0.08%) |
Aug 19, 2021 | 4.435 | 4.435 | 4.230 | 4.240 | 5,650 | -0.27(-5.99%) |
Aug 18, 2021 | 4.550 | 4.560 | 4.470 | 4.510 | 7,400 | -0.04(-0.88%) |
Aug 17, 2021 | 4.550 | 4.550 | 4.550 | 4.550 | 1,602 | +0.05(+1.10%) |
Aug 16, 2021 | 4.370 | 4.501 | 4.300 | 4.501 | 750 | +0.08(+1.82%) |
Aug 13, 2021 | 4.500 | 4.500 | 4.420 | 4.420 | 2,512 | +0.09(+2.05%) |
Aug 12, 2021 | 4.590 | 4.612 | 4.331 | 4.331 | 3,721 | -0.25(-5.54%) |
Aug 11, 2021 | 4.600 | 4.600 | 4.585 | 4.585 | 6,300 | -0.04(-0.76%) |
Aug 10, 2021 | 4.590 | 4.620 | 4.590 | 4.620 | 1,600 | +0.02(+0.43%) |
Aug 09, 2021 | 4.602 | 4.610 | 4.600 | 4.600 | 6,800 | -0.12(-2.54%) |
Aug 06, 2021 | 4.700 | 4.720 | 4.700 | 4.720 | 2,795 | -0.08(-1.67%) |
Aug 05, 2021 | 4.700 | 4.834 | 4.700 | 4.800 | 4,415 | +0.14(+3.00%) |
Aug 04, 2021 | 4.680 | 4.680 | 4.660 | 4.660 | 2,160 | -0.01(-0.32%) |
Aug 03, 2021 | 4.637 | 4.690 | 4.635 | 4.675 | 2,580 | -0.21(-4.40%) |
Aug 02, 2021 | 4.718 | 4.900 | 4.718 | 4.890 | 9,824 | +0.24(+5.16%) |
Jul 30, 2021 | 4.700 | 4.700 | 4.650 | 4.650 | 1,575 | -0.01(-0.21%) |
Jul 29, 2021 | 4.655 | 4.700 | 4.655 | 4.660 | 4,600 | +0.07(+1.55%) |
Jul 28, 2021 | 4.530 | 4.639 | 4.530 | 4.589 | 1,550 | +0.02(+0.41%) |
Jul 27, 2021 | 4.540 | 4.570 | 4.540 | 4.570 | 4,835 | -0.02(-0.44%) |
Jul 23, 2021 | 4.590 | 4.590 | 4.590 | 10 | +0.09(+2.00%) | |
Jul 21, 2021 | 4.500 | 4.500 | 4.500 | 0 | +0.13(+2.97%) | |
Jul 19, 2021 | 4.370 | 4.370 | 4.370 | 0 | -0.23(-5.00%) | |
Jul 16, 2021 | 4.618 | 4.630 | 4.600 | 4.600 | 11,500 | +0.02(+0.44%) |
Jul 15, 2021 | 4.704 | 4.730 | 4.580 | 4.580 | 14,696 | -0.06(-1.28%) |
Jul 14, 2021 | 4.645 | 4.660 | 4.630 | 4.639 | 2,145 | +0.15(+3.32%) |
Jul 13, 2021 | 4.470 | 4.508 | 4.470 | 4.490 | 2,500 | +0.15(+3.46%) |
Jul 09, 2021 | 4.340 | 4.340 | 4.340 | 0 | +0.05(+1.13%) | |
Jul 07, 2021 | 4.292 | 4.292 | 4.292 | 0 | +0.04(+0.98%) | |
Jul 06, 2021 | 4.300 | 4.300 | 4.250 | 4.250 | 2,300 | +0.01(+0.24%) |
Jul 02, 2021 | 4.145 | 4.240 | 4.070 | 4.240 | 7,350 | +0.32(+8.16%) |