Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2021 | 3.480 | 3.480 | 3.480 | 0 | -0.19(-5.18%) | |
Oct 13, 2021 | 3.840 | 3.860 | 3.650 | 3.670 | 282,272 | -0.17(-4.43%) |
Oct 12, 2021 | 3.840 | 3.940 | 3.821 | 3.840 | 168,377 | -0.10(-2.54%) |
Oct 11, 2021 | 3.950 | 3.997 | 3.890 | 3.940 | 160,435 | +0.03(+0.77%) |
Oct 08, 2021 | 4.050 | 4.050 | 3.880 | 3.910 | 331,611 | -0.10(-2.49%) |
Oct 07, 2021 | 4.230 | 4.230 | 3.950 | 4.010 | 235,435 | -0.11(-2.67%) |
Oct 06, 2021 | 3.980 | 4.190 | 3.980 | 4.120 | 394,401 | +0.02(+0.49%) |
Oct 05, 2021 | 3.950 | 4.210 | 3.950 | 4.100 | 217,021 | +0.21(+5.40%) |
Oct 04, 2021 | 4.300 | 4.320 | 3.865 | 3.890 | 327,082 | -0.35(-8.25%) |
Oct 01, 2021 | 4.130 | 4.300 | 4.090 | 4.240 | 389,877 | +0.14(+3.41%) |
Sep 30, 2021 | 4.010 | 4.130 | 3.970 | 4.100 | 219,682 | +0.09(+2.24%) |
Sep 29, 2021 | 4.090 | 4.130 | 3.940 | 4.010 | 365,546 | -0.08(-1.96%) |
Sep 28, 2021 | 3.950 | 4.120 | 3.850 | 4.090 | 547,383 | +0.17(+4.34%) |
Sep 27, 2021 | 3.820 | 3.970 | 3.770 | 3.920 | 244,540 | +0.14(+3.70%) |
Sep 24, 2021 | 3.720 | 3.830 | 3.650 | 3.780 | 118,292 | +0.04(+1.07%) |
Sep 23, 2021 | 3.600 | 3.750 | 3.559 | 3.740 | 123,349 | +0.17(+4.76%) |
Sep 22, 2021 | 3.450 | 3.610 | 3.404 | 3.570 | 203,938 | +0.21(+6.25%) |
Sep 21, 2021 | 3.380 | 3.420 | 3.300 | 3.360 | 135,336 | +0.12(+3.70%) |
Sep 20, 2021 | 3.480 | 3.480 | 3.230 | 3.240 | 481,736 | -0.42(-11.48%) |
Sep 17, 2021 | 3.770 | 3.800 | 3.600 | 3.660 | 203,658 | -0.14(-3.68%) |
Sep 16, 2021 | 3.860 | 3.960 | 3.770 | 3.800 | 234,205 | -0.07(-1.81%) |
Sep 15, 2021 | 3.810 | 3.940 | 3.810 | 3.870 | 157,345 | +0.04(+1.04%) |
Sep 14, 2021 | 3.940 | 3.960 | 3.800 | 3.830 | 202,379 | -0.12(-3.04%) |
Sep 13, 2021 | 3.940 | 4.000 | 3.865 | 3.950 | 162,309 | +0.05(+1.28%) |
Sep 10, 2021 | 3.890 | 4.040 | 3.880 | 3.900 | 217,326 | +0.07(+1.83%) |
Sep 09, 2021 | 3.770 | 3.950 | 3.770 | 3.830 | 196,353 | +0.04(+1.06%) |
Sep 08, 2021 | 3.920 | 3.920 | 3.690 | 3.790 | 324,169 | -0.13(-3.32%) |
Sep 07, 2021 | 4.000 | 4.150 | 3.840 | 3.920 | 554,454 | -0.09(-2.24%) |
Sep 03, 2021 | 3.850 | 4.010 | 3.700 | 4.010 | 540,162 | +0.12(+3.08%) |
Sep 02, 2021 | 3.830 | 4.080 | 3.830 | 3.890 | 696,702 | +0.11(+2.91%) |
Sep 01, 2021 | 3.650 | 3.830 | 3.520 | 3.780 | 490,270 | +0.11(+3.00%) |
Aug 31, 2021 | 3.600 | 3.840 | 3.510 | 3.670 | 749,560 | -0.03(-0.81%) |
Aug 30, 2021 | 3.590 | 3.730 | 3.370 | 3.700 | 2,888,808 | +0.09(+2.49%) |
Aug 27, 2021 | 2.950 | 3.770 | 2.880 | 3.610 | 35,983,448 | +1.51(+71.90%) |
Aug 26, 2021 | 2.130 | 2.170 | 2.100 | 2.100 | 4,848,927 | -0.07(-3.23%) |
Aug 25, 2021 | 2.090 | 2.197 | 2.060 | 2.170 | 99,055 | +0.11(+5.34%) |
Aug 24, 2021 | 2.060 | 2.090 | 2.030 | 2.060 | 111,796 | +0.03(+1.48%) |
Aug 23, 2021 | 1.910 | 2.090 | 1.910 | 2.030 | 195,246 | +0.19(+10.33%) |
Aug 20, 2021 | 1.960 | 1.960 | 1.810 | 1.840 | 127,859 | -0.06(-3.16%) |
Aug 19, 2021 | 1.980 | 2.010 | 1.880 | 1.900 | 130,255 | -0.08(-4.04%) |
Aug 18, 2021 | 1.920 | 2.050 | 1.920 | 1.980 | 122,280 | -0.02(-1.00%) |
Aug 17, 2021 | 2.010 | 2.090 | 1.965 | 2.000 | 196,018 | -0.11(-5.21%) |
Aug 16, 2021 | 2.120 | 2.120 | 2.070 | 2.110 | 105,881 | -0.02(-0.94%) |
Aug 13, 2021 | 2.220 | 2.230 | 2.080 | 2.130 | 101,958 | -0.04(-1.84%) |
Aug 12, 2021 | 2.230 | 2.270 | 2.150 | 2.170 | 70,698 | -0.08(-3.56%) |
Aug 11, 2021 | 2.230 | 2.260 | 2.150 | 2.250 | 83,924 | +0.04(+1.81%) |
Aug 10, 2021 | 2.180 | 2.260 | 2.180 | 2.210 | 83,981 | +0.03(+1.38%) |
Aug 09, 2021 | 2.160 | 2.250 | 2.150 | 2.180 | 114,798 | -0.02(-0.91%) |
Aug 06, 2021 | 2.300 | 2.330 | 2.146 | 2.200 | 108,312 | -0.07(-3.08%) |
Aug 05, 2021 | 2.270 | 2.420 | 2.255 | 2.270 | 129,016 | +0.04(+1.79%) |
Aug 04, 2021 | 2.300 | 2.330 | 2.220 | 2.230 | 107,483 | -0.09(-3.88%) |
Aug 03, 2021 | 2.320 | 2.350 | 2.220 | 2.320 | 140,814 | -0.02(-0.85%) |
Aug 02, 2021 | 2.400 | 2.470 | 2.300 | 2.340 | 118,668 | -0.05(-2.09%) |
Jul 30, 2021 | 2.450 | 2.500 | 2.380 | 2.390 | 57,913 | -0.09(-3.63%) |
Jul 29, 2021 | 2.580 | 2.580 | 2.460 | 2.480 | 84,743 | +0.00(+0.00%) |
Jul 28, 2021 | 2.410 | 2.510 | 2.410 | 2.480 | 72,859 | +0.05(+2.06%) |
Jul 27, 2021 | 2.500 | 2.527 | 2.401 | 2.430 | 73,270 | -0.08(-3.19%) |
Jul 26, 2021 | 2.450 | 2.530 | 2.410 | 2.510 | 93,408 | +0.07(+2.87%) |
Jul 23, 2021 | 2.600 | 2.600 | 2.430 | 2.440 | 141,949 | -0.15(-5.79%) |
Jul 22, 2021 | 2.700 | 2.700 | 2.540 | 2.590 | 83,286 | -0.11(-4.07%) |
Jul 21, 2021 | 2.670 | 2.748 | 2.660 | 2.700 | 97,732 | +0.07(+2.66%) |
Jul 20, 2021 | 2.640 | 2.640 | 2.530 | 2.630 | 63,460 | +0.10(+3.95%) |
Jul 19, 2021 | 2.630 | 2.710 | 2.380 | 2.530 | 271,134 | -0.13(-4.89%) |
Jul 16, 2021 | 2.850 | 2.860 | 2.660 | 2.660 | 185,993 | -0.17(-6.01%) |
Jul 15, 2021 | 3.000 | 3.030 | 2.820 | 2.830 | 296,458 | -0.20(-6.60%) |
Jul 14, 2021 | 3.060 | 3.097 | 3.010 | 3.030 | 102,963 | -0.03(-0.98%) |
Jul 13, 2021 | 3.170 | 3.190 | 3.060 | 3.060 | 53,650 | -0.12(-3.77%) |
Jul 12, 2021 | 3.150 | 3.190 | 3.150 | 3.180 | 74,472 | +0.01(+0.32%) |
Jul 09, 2021 | 3.090 | 3.180 | 3.080 | 3.170 | 73,249 | +0.11(+3.59%) |
Jul 08, 2021 | 3.030 | 3.090 | 3.020 | 3.060 | 81,969 | -0.04(-1.29%) |
Jul 07, 2021 | 3.150 | 3.179 | 3.030 | 3.100 | 134,709 | -0.06(-1.90%) |
Jul 06, 2021 | 3.230 | 3.250 | 3.120 | 3.160 | 132,182 | -0.09(-2.77%) |
Jul 02, 2021 | 3.460 | 3.470 | 3.230 | 3.250 | 192,544 | -0.15(-4.41%) |
Jul 01, 2021 | 3.500 | 3.500 | 3.325 | 3.400 | 534,821 | -0.01(-0.29%) |
Jun 30, 2021 | 3.300 | 3.422 | 3.270 | 3.410 | 183,203 | +0.11(+3.33%) |
Jun 29, 2021 | 3.280 | 3.300 | 3.257 | 3.300 | 113,827 | +0.06(+1.85%) |
Jun 28, 2021 | 3.350 | 3.350 | 3.210 | 3.240 | 231,432 | -0.13(-3.86%) |
Jun 25, 2021 | 3.400 | 3.450 | 3.360 | 3.370 | 99,311 | -0.04(-1.17%) |
Jun 24, 2021 | 3.550 | 3.550 | 3.400 | 3.410 | 151,978 | -0.15(-4.21%) |
Jun 23, 2021 | 3.450 | 3.560 | 3.450 | 3.560 | 80,842 | +0.13(+3.79%) |
Jun 22, 2021 | 3.410 | 3.440 | 3.380 | 3.430 | 58,325 | +0.00(+0.00%) |
Jun 21, 2021 | 3.410 | 3.450 | 3.380 | 3.430 | 81,780 | +0.06(+1.78%) |
Jun 18, 2021 | 3.380 | 3.414 | 3.350 | 3.370 | 115,866 | -0.11(-3.16%) |
Jun 17, 2021 | 3.600 | 3.630 | 3.450 | 3.480 | 110,203 | -0.12(-3.33%) |
Jun 16, 2021 | 3.520 | 3.630 | 3.520 | 3.600 | 51,143 | +0.04(+1.12%) |
Jun 15, 2021 | 3.670 | 3.690 | 3.520 | 3.560 | 87,405 | -0.07(-1.93%) |
Jun 14, 2021 | 3.760 | 3.800 | 3.610 | 3.630 | 127,430 | -0.17(-4.47%) |
Jun 11, 2021 | 3.880 | 3.880 | 3.790 | 3.800 | 36,451 | -0.05(-1.30%) |
Jun 10, 2021 | 3.950 | 3.950 | 3.825 | 3.850 | 68,470 | -0.07(-1.79%) |
Jun 09, 2021 | 3.950 | 3.950 | 3.900 | 3.920 | 36,194 | +0.00(+0.00%) |
Jun 08, 2021 | 3.980 | 3.988 | 3.910 | 3.920 | 86,582 | -0.07(-1.75%) |
Jun 07, 2021 | 3.950 | 4.000 | 3.940 | 3.990 | 71,114 | +0.06(+1.53%) |
Jun 04, 2021 | 4.070 | 4.070 | 3.910 | 3.930 | 50,020 | -0.14(-3.44%) |
Jun 03, 2021 | 4.050 | 4.080 | 3.990 | 4.070 | 36,948 | +0.01(+0.25%) |
Jun 02, 2021 | 4.000 | 4.100 | 3.950 | 4.060 | 71,589 | +0.06(+1.50%) |