Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.560 | 4.634 | 4.470 | 4.634 | 1,313 | +0.08(+1.85%) |
Sep 29, 2021 | 4.570 | 4.570 | 4.500 | 4.550 | 1,889 | +0.07(+1.56%) |
Sep 28, 2021 | 4.280 | 4.700 | 4.280 | 4.480 | 102,275 | -0.02(-0.44%) |
Sep 27, 2021 | 4.450 | 4.560 | 4.230 | 4.500 | 31,094 | +0.33(+7.91%) |
Sep 24, 2021 | 4.180 | 4.180 | 4.170 | 4.170 | 403 | -0.02(-0.48%) |
Sep 23, 2021 | 4.140 | 4.190 | 4.140 | 4.190 | 765 | -0.05(-1.18%) |
Sep 22, 2021 | 4.180 | 4.250 | 4.180 | 4.240 | 3,842 | +0.21(+5.21%) |
Sep 21, 2021 | 4.000 | 4.065 | 4.000 | 4.030 | 1,470 | +0.09(+2.28%) |
Sep 20, 2021 | 3.920 | 3.980 | 3.920 | 3.940 | 416 | -0.06(-1.50%) |
Sep 17, 2021 | 3.980 | 4.157 | 3.980 | 4.000 | 4,194 | +0.02(+0.50%) |
Sep 16, 2021 | 3.990 | 3.990 | 3.980 | 3.980 | 526 | -0.01(-0.25%) |
Sep 15, 2021 | 3.990 | 3.990 | 3.990 | 3.990 | 253 | +0.01(+0.25%) |
Sep 14, 2021 | 3.970 | 3.990 | 3.970 | 3.980 | 1,112 | +0.01(+0.25%) |
Sep 13, 2021 | 3.970 | 3.970 | 3.970 | 3.970 | 1,858 | -0.14(-3.41%) |
Sep 10, 2021 | 4.110 | 4.110 | 4.110 | 4.110 | 140 | -0.02(-0.48%) |
Sep 09, 2021 | 4.120 | 4.130 | 4.120 | 4.130 | 1,048 | -0.22(-5.06%) |
Sep 03, 2021 | 4.350 | 4.350 | 4.350 | 10 | -0.07(-1.58%) | |
Sep 02, 2021 | 4.480 | 4.480 | 4.420 | 4.420 | 905 | -0.12(-2.64%) |
Sep 01, 2021 | 4.560 | 4.780 | 4.540 | 4.540 | 967 | -0.09(-1.94%) |
Aug 31, 2021 | 4.600 | 4.630 | 4.520 | 4.630 | 997 | -0.10(-2.11%) |
Aug 30, 2021 | 4.710 | 4.770 | 4.560 | 4.730 | 3,260 | +0.08(+1.72%) |
Aug 27, 2021 | 4.530 | 4.650 | 4.530 | 4.650 | 648 | +0.08(+1.75%) |
Aug 26, 2021 | 4.670 | 4.680 | 4.570 | 4.570 | 5,890 | +0.00(+0.00%) |
Aug 25, 2021 | 4.570 | 4.650 | 4.560 | 4.570 | 6,364 | +0.05(+1.11%) |
Aug 24, 2021 | 4.450 | 4.532 | 4.380 | 4.520 | 7,976 | +0.17(+3.91%) |
Aug 23, 2021 | 4.400 | 4.410 | 4.350 | 4.350 | 1,973 | -0.07(-1.58%) |
Aug 20, 2021 | 4.430 | 4.430 | 4.360 | 4.420 | 2,204 | +0.00(+0.00%) |
Aug 19, 2021 | 4.420 | 4.420 | 4.350 | 4.420 | 690 | +0.00(+0.11%) |
Aug 18, 2021 | 4.320 | 4.415 | 4.320 | 4.415 | 617 | +0.03(+0.68%) |
Aug 17, 2021 | 4.390 | 4.390 | 4.385 | 4.385 | 305 | -0.02(-0.34%) |
Aug 16, 2021 | 4.300 | 4.400 | 4.290 | 4.400 | 505 | +0.10(+2.33%) |
Aug 13, 2021 | 4.300 | 4.300 | 4.300 | 4.300 | 2,166 | -0.02(-0.46%) |
Aug 12, 2021 | 4.330 | 4.390 | 4.320 | 4.320 | 1,182 | -0.01(-0.24%) |
Aug 11, 2021 | 4.360 | 4.400 | 4.250 | 4.330 | 2,687 | -0.12(-2.69%) |
Aug 10, 2021 | 4.410 | 4.450 | 4.360 | 4.450 | 1,438 | +0.00(+0.00%) |
Aug 09, 2021 | 4.450 | 4.510 | 4.270 | 4.450 | 2,137 | +0.00(+0.00%) |
Aug 06, 2021 | 4.490 | 4.490 | 4.430 | 4.450 | 2,030 | +0.02(+0.45%) |
Aug 05, 2021 | 4.430 | 4.930 | 4.320 | 4.430 | 9,931 | +0.13(+3.02%) |
Aug 04, 2021 | 4.200 | 4.300 | 4.180 | 4.300 | 831 | +0.00(+0.00%) |
Aug 03, 2021 | 4.190 | 4.300 | 4.190 | 4.300 | 853 | +0.00(+0.00%) |
Aug 02, 2021 | 4.210 | 4.300 | 4.210 | 4.300 | 964 | +0.07(+1.65%) |
Jul 30, 2021 | 4.190 | 4.380 | 4.190 | 4.230 | 1,552 | -0.02(-0.47%) |
Jul 29, 2021 | 4.210 | 4.340 | 4.210 | 4.250 | 1,038 | -0.04(-1.05%) |
Jul 28, 2021 | 4.220 | 4.295 | 4.220 | 4.295 | 540 | +0.09(+2.26%) |
Jul 27, 2021 | 4.200 | 4.200 | 4.180 | 4.200 | 938 | -0.04(-0.94%) |
Jul 26, 2021 | 4.250 | 4.380 | 4.220 | 4.240 | 8,591 | +0.12(+2.91%) |
Jul 23, 2021 | 4.110 | 4.160 | 4.100 | 4.120 | 1,813 | +0.06(+1.48%) |
Jul 22, 2021 | 4.184 | 4.184 | 4.060 | 4.060 | 6,461 | -0.09(-2.19%) |
Jul 21, 2021 | 4.100 | 4.300 | 4.100 | 4.151 | 2,033 | +0.06(+1.49%) |
Jul 20, 2021 | 4.090 | 4.090 | 4.090 | 4.090 | 1,094 | -0.09(-2.15%) |
Jul 19, 2021 | 4.070 | 4.180 | 4.010 | 4.180 | 6,861 | -0.02(-0.48%) |
Jul 16, 2021 | 4.180 | 4.200 | 4.180 | 4.200 | 736 | +0.02(+0.48%) |
Jul 15, 2021 | 4.210 | 4.220 | 4.180 | 4.180 | 3,507 | -0.20(-4.57%) |
Jul 14, 2021 | 4.280 | 4.380 | 4.280 | 4.380 | 1,022 | +0.00(+0.00%) |
Jul 13, 2021 | 4.330 | 4.380 | 4.260 | 4.380 | 2,397 | -0.09(-2.01%) |
Jul 12, 2021 | 4.510 | 4.510 | 4.410 | 4.470 | 3,415 | +0.13(+3.00%) |
Jul 09, 2021 | 4.350 | 4.350 | 4.340 | 4.340 | 1,730 | +0.02(+0.46%) |
Jul 08, 2021 | 4.390 | 4.560 | 4.310 | 4.320 | 10,696 | -0.29(-6.19%) |
Jul 07, 2021 | 4.510 | 4.622 | 4.460 | 4.605 | 11,064 | +0.09(+1.88%) |
Jul 06, 2021 | 4.540 | 4.596 | 4.500 | 4.520 | 4,124 | +0.02(+0.44%) |
Jul 02, 2021 | 4.740 | 4.740 | 4.490 | 4.500 | 2,937 | +0.01(+0.22%) |