Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.983 | 4.025 | 3.927 | 3.927 | 9,694 | +0.05(+1.40%) |
Sep 29, 2021 | 3.786 | 3.873 | 3.737 | 3.873 | 4,344 | +0.07(+1.91%) |
Sep 28, 2021 | 3.856 | 3.856 | 3.800 | 3.800 | 4,675 | -0.09(-2.35%) |
Sep 27, 2021 | 3.920 | 3.944 | 3.888 | 3.892 | 2,186 | +0.01(+0.18%) |
Sep 24, 2021 | 3.976 | 3.976 | 3.870 | 3.885 | 3,499 | -0.01(-0.22%) |
Sep 23, 2021 | 3.899 | 3.948 | 3.885 | 3.893 | 13,854 | +0.06(+1.50%) |
Sep 22, 2021 | 3.730 | 3.892 | 3.730 | 3.835 | 95,155 | +0.04(+1.11%) |
Sep 21, 2021 | 3.716 | 3.793 | 3.716 | 3.793 | 6,410 | +0.12(+3.17%) |
Sep 20, 2021 | 3.793 | 3.793 | 3.677 | 3.677 | 1,574 | -0.17(-4.31%) |
Sep 17, 2021 | 3.877 | 3.906 | 3.821 | 3.842 | 1,574 | -0.06(-1.62%) |
Sep 16, 2021 | 3.877 | 3.913 | 3.877 | 3.906 | 777 | +0.04(+1.09%) |
Sep 15, 2021 | 3.835 | 3.866 | 3.835 | 3.863 | 1,278 | +0.01(+0.37%) |
Sep 14, 2021 | 3.892 | 3.976 | 3.849 | 3.849 | 17,784 | -0.04(-0.91%) |
Sep 13, 2021 | 3.870 | 3.941 | 3.870 | 3.885 | 3,983 | +0.09(+2.41%) |
Sep 10, 2021 | 3.589 | 3.833 | 3.589 | 3.793 | 7,582 | +0.10(+2.67%) |
Sep 09, 2021 | 3.673 | 3.730 | 3.659 | 3.695 | 11,226 | +0.02(+0.57%) |
Sep 08, 2021 | 3.934 | 3.934 | 3.666 | 3.673 | 28,659 | -0.26(-6.51%) |
Sep 07, 2021 | 3.885 | 3.941 | 3.807 | 3.929 | 3,508 | +0.01(+0.15%) |
Sep 03, 2021 | 3.990 | 3.990 | 3.906 | 3.923 | 5,983 | -0.14(-3.55%) |
Sep 02, 2021 | 4.117 | 4.117 | 4.046 | 4.067 | 9,593 | +0.01(+0.35%) |
Sep 01, 2021 | 3.800 | 4.117 | 3.800 | 4.053 | 30,311 | +0.26(+6.92%) |
Aug 31, 2021 | 3.779 | 3.800 | 3.772 | 3.791 | 4,111 | -0.08(-2.05%) |
Aug 30, 2021 | 3.702 | 3.870 | 3.692 | 3.870 | 5,949 | +0.21(+5.77%) |
Aug 27, 2021 | 3.624 | 3.659 | 3.533 | 3.659 | 22,737 | +0.01(+0.19%) |
Aug 26, 2021 | 3.652 | 3.654 | 3.652 | 3.652 | 1,868 | +0.03(+0.78%) |
Aug 25, 2021 | 3.561 | 3.652 | 3.561 | 3.624 | 9,539 | -0.03(-0.84%) |
Aug 24, 2021 | 3.568 | 3.659 | 3.568 | 3.655 | 3,754 | +0.16(+4.50%) |
Aug 23, 2021 | 3.392 | 3.497 | 3.392 | 3.497 | 9,506 | +0.08(+2.47%) |
Aug 20, 2021 | 3.329 | 3.469 | 3.329 | 3.413 | 4,435 | +0.08(+2.32%) |
Aug 19, 2021 | 3.343 | 3.473 | 3.315 | 3.336 | 67,630 | -0.09(-2.67%) |
Aug 18, 2021 | 3.350 | 3.434 | 3.343 | 3.427 | 15,683 | +0.04(+1.04%) |
Aug 17, 2021 | 3.505 | 3.505 | 3.350 | 3.392 | 111,156 | -0.13(-3.79%) |
Aug 16, 2021 | 3.695 | 3.730 | 3.490 | 3.526 | 67,906 | -0.20(-5.47%) |
Aug 13, 2021 | 3.800 | 3.800 | 3.730 | 3.730 | 33,717 | -0.12(-3.11%) |
Aug 12, 2021 | 3.934 | 3.934 | 3.835 | 3.849 | 12,161 | -0.03(-0.73%) |
Aug 11, 2021 | 3.849 | 3.885 | 3.828 | 3.877 | 6,003 | +0.01(+0.18%) |
Aug 10, 2021 | 3.807 | 3.885 | 3.807 | 3.870 | 2,076 | +0.04(+0.92%) |
Aug 09, 2021 | 3.955 | 3.955 | 3.800 | 3.835 | 5,283 | -0.12(-3.02%) |
Aug 06, 2021 | 3.934 | 3.990 | 3.870 | 3.955 | 14,252 | +0.06(+1.63%) |
Aug 05, 2021 | 3.828 | 3.976 | 3.828 | 3.892 | 3,733 | +0.00(+0.09%) |
Aug 04, 2021 | 3.997 | 3.997 | 3.835 | 3.888 | 12,374 | -0.05(-1.16%) |
Aug 03, 2021 | 3.927 | 3.934 | 3.828 | 3.934 | 26,895 | +0.01(+0.18%) |
Aug 02, 2021 | 3.934 | 4.075 | 3.927 | 3.927 | 3,288 | +0.05(+1.27%) |
Jul 30, 2021 | 3.948 | 3.955 | 3.856 | 3.877 | 4,308 | -0.13(-3.31%) |
Jul 29, 2021 | 4.011 | 4.096 | 3.969 | 4.010 | 5,601 | +0.06(+1.40%) |
Jul 28, 2021 | 3.955 | 3.969 | 3.892 | 3.955 | 3,345 | -0.01(-0.18%) |
Jul 27, 2021 | 3.849 | 3.962 | 3.842 | 3.962 | 12,998 | +0.13(+3.40%) |
Jul 26, 2021 | 3.842 | 3.856 | 3.828 | 3.832 | 10,323 | -0.00(-0.09%) |
Jul 23, 2021 | 3.934 | 3.934 | 3.835 | 3.835 | 5,711 | -0.06(-1.45%) |
Jul 22, 2021 | 3.934 | 3.934 | 3.863 | 3.892 | 4,442 | +0.02(+0.55%) |
Jul 21, 2021 | 3.814 | 3.870 | 3.800 | 3.870 | 2,854 | +0.04(+1.10%) |
Jul 20, 2021 | 3.758 | 3.863 | 3.758 | 3.828 | 11,673 | +0.03(+0.74%) |
Jul 19, 2021 | 3.906 | 3.913 | 3.800 | 3.800 | 21,370 | -0.14(-3.57%) |
Jul 16, 2021 | 3.927 | 3.983 | 3.927 | 3.941 | 6,306 | -0.01(-0.19%) |
Jul 15, 2021 | 3.965 | 3.969 | 3.948 | 3.948 | 1,264 | -0.00(-0.04%) |
Jul 14, 2021 | 3.976 | 3.976 | 3.895 | 3.950 | 3,882 | +0.02(+0.55%) |
Jul 13, 2021 | 3.955 | 3.955 | 3.885 | 3.928 | 1,213 | -0.02(-0.50%) |
Jul 12, 2021 | 3.969 | 3.969 | 3.870 | 3.948 | 15,956 | +0.07(+1.82%) |
Jul 09, 2021 | 3.976 | 3.984 | 3.877 | 3.877 | 3,346 | -0.10(-2.48%) |
Jul 08, 2021 | 3.976 | 4.018 | 3.973 | 3.976 | 5,939 | -0.13(-3.25%) |
Jul 07, 2021 | 4.124 | 4.124 | 3.990 | 4.110 | 56,344 | -0.15(-3.47%) |
Jul 06, 2021 | 4.236 | 4.321 | 4.082 | 4.258 | 52,339 | +0.04(+0.88%) |
Jul 02, 2021 | 4.201 | 4.220 | 4.164 | 4.220 | 1,789 | +0.06(+1.48%) |