Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.730 | 3.830 | 3.690 | 3.750 | 3,908,693 | +0.01(+0.27%) |
Sep 29, 2021 | 3.800 | 3.800 | 3.710 | 3.740 | 3,786,015 | -0.02(-0.53%) |
Sep 28, 2021 | 3.910 | 3.980 | 3.720 | 3.760 | 3,729,074 | -0.13(-3.34%) |
Sep 27, 2021 | 3.750 | 4.000 | 3.723 | 3.890 | 4,858,645 | +0.20(+5.42%) |
Sep 24, 2021 | 3.510 | 3.750 | 3.504 | 3.690 | 4,310,624 | +0.16(+4.53%) |
Sep 23, 2021 | 3.490 | 3.565 | 3.435 | 3.530 | 2,228,951 | +0.12(+3.52%) |
Sep 22, 2021 | 3.400 | 3.500 | 3.380 | 3.410 | 2,635,006 | +0.07(+2.10%) |
Sep 21, 2021 | 3.460 | 3.470 | 3.320 | 3.340 | 2,340,437 | -0.04(-1.18%) |
Sep 20, 2021 | 3.440 | 3.500 | 3.330 | 3.380 | 5,734,383 | -0.14(-3.98%) |
Sep 17, 2021 | 3.610 | 3.625 | 3.450 | 3.520 | 8,799,300 | -0.09(-2.49%) |
Sep 16, 2021 | 3.640 | 3.660 | 3.560 | 3.610 | 3,874,865 | -0.05(-1.37%) |
Sep 15, 2021 | 3.580 | 3.670 | 3.570 | 3.660 | 2,691,494 | +0.08(+2.23%) |
Sep 14, 2021 | 3.690 | 3.740 | 3.530 | 3.580 | 3,190,373 | -0.10(-2.72%) |
Sep 13, 2021 | 3.530 | 3.685 | 3.430 | 3.680 | 4,431,835 | +0.25(+7.29%) |
Sep 10, 2021 | 3.650 | 3.650 | 3.420 | 3.430 | 3,487,334 | -0.18(-4.99%) |
Sep 09, 2021 | 3.650 | 3.700 | 3.590 | 3.610 | 2,457,840 | -0.04(-1.10%) |
Sep 08, 2021 | 3.590 | 3.660 | 3.550 | 3.650 | 2,718,272 | +0.03(+0.83%) |
Sep 07, 2021 | 3.660 | 3.685 | 3.600 | 3.620 | 1,639,794 | -0.03(-0.82%) |
Sep 03, 2021 | 3.730 | 3.750 | 3.630 | 3.650 | 2,472,813 | -0.08(-2.14%) |
Sep 02, 2021 | 3.750 | 3.790 | 3.690 | 3.730 | 2,940,820 | +0.01(+0.27%) |
Sep 01, 2021 | 3.770 | 3.770 | 3.660 | 3.720 | 3,314,741 | -0.03(-0.80%) |
Aug 31, 2021 | 3.640 | 3.800 | 3.640 | 3.750 | 3,641,892 | +0.10(+2.74%) |
Aug 30, 2021 | 3.720 | 3.720 | 3.630 | 3.650 | 1,543,482 | -0.07(-1.88%) |
Aug 27, 2021 | 3.580 | 3.740 | 3.580 | 3.720 | 2,454,079 | +0.12(+3.33%) |
Aug 26, 2021 | 3.640 | 3.710 | 3.570 | 3.600 | 1,813,164 | -0.05(-1.37%) |
Aug 25, 2021 | 3.570 | 3.700 | 3.520 | 3.650 | 2,822,852 | +0.07(+1.96%) |
Aug 24, 2021 | 3.520 | 3.590 | 3.510 | 3.580 | 2,126,438 | +0.06(+1.70%) |
Aug 23, 2021 | 3.380 | 3.520 | 3.340 | 3.520 | 3,294,343 | +0.17(+5.07%) |
Aug 20, 2021 | 3.310 | 3.370 | 3.290 | 3.350 | 2,298,513 | +0.01(+0.30%) |
Aug 19, 2021 | 3.430 | 3.460 | 3.290 | 3.340 | 3,274,175 | -0.14(-4.02%) |
Aug 18, 2021 | 3.600 | 3.610 | 3.470 | 3.480 | 2,125,079 | -0.14(-3.87%) |
Aug 17, 2021 | 3.640 | 3.640 | 3.560 | 3.620 | 2,020,173 | -0.04(-1.09%) |
Aug 16, 2021 | 3.620 | 3.670 | 3.535 | 3.660 | 4,641,757 | -0.04(-1.08%) |
Aug 13, 2021 | 3.640 | 3.710 | 3.570 | 3.700 | 1,633,593 | +0.03(+0.82%) |
Aug 12, 2021 | 3.750 | 3.750 | 3.620 | 3.670 | 1,675,596 | -0.07(-1.87%) |
Aug 11, 2021 | 3.680 | 3.750 | 3.600 | 3.740 | 2,177,595 | +0.05(+1.36%) |
Aug 10, 2021 | 3.670 | 3.720 | 3.650 | 3.690 | 2,832,942 | +0.01(+0.27%) |
Aug 09, 2021 | 3.570 | 3.740 | 3.569 | 3.680 | 3,807,823 | +0.08(+2.22%) |
Aug 06, 2021 | 3.540 | 3.610 | 3.490 | 3.600 | 2,640,051 | +0.10(+2.86%) |
Aug 05, 2021 | 3.370 | 3.560 | 3.350 | 3.500 | 2,920,962 | +0.13(+3.86%) |
Aug 04, 2021 | 3.420 | 3.570 | 3.320 | 3.370 | 6,122,300 | -0.03(-0.88%) |
Aug 03, 2021 | 3.320 | 3.425 | 3.280 | 3.400 | 3,230,163 | +0.05(+1.49%) |
Aug 02, 2021 | 3.350 | 3.460 | 3.320 | 3.350 | 2,744,854 | +0.01(+0.30%) |
Jul 30, 2021 | 3.350 | 3.390 | 3.280 | 3.340 | 2,562,238 | -0.02(-0.60%) |
Jul 29, 2021 | 3.330 | 3.460 | 3.330 | 3.360 | 1,727,531 | +0.04(+1.20%) |
Jul 28, 2021 | 3.320 | 3.380 | 3.250 | 3.320 | 1,634,679 | +0.02(+0.61%) |
Jul 27, 2021 | 3.290 | 3.317 | 3.250 | 3.300 | 1,806,230 | -0.04(-1.20%) |
Jul 26, 2021 | 3.280 | 3.380 | 3.280 | 3.340 | 2,624,955 | +0.08(+2.45%) |
Jul 23, 2021 | 3.380 | 3.390 | 3.240 | 3.260 | 2,256,101 | -0.11(-3.26%) |
Jul 22, 2021 | 3.475 | 3.500 | 3.310 | 3.370 | 1,863,326 | -0.09(-2.60%) |
Jul 21, 2021 | 3.300 | 3.520 | 3.290 | 3.460 | 3,444,901 | +0.23(+7.12%) |
Jul 20, 2021 | 3.320 | 3.420 | 3.230 | 3.230 | 5,953,679 | -0.06(-1.82%) |
Jul 19, 2021 | 3.380 | 3.400 | 3.250 | 3.290 | 5,389,296 | -0.16(-4.64%) |
Jul 16, 2021 | 3.550 | 3.620 | 3.435 | 3.450 | 2,667,376 | -0.09(-2.54%) |
Jul 15, 2021 | 3.480 | 3.580 | 3.450 | 3.540 | 1,990,686 | +0.02(+0.57%) |
Jul 14, 2021 | 3.540 | 3.580 | 3.485 | 3.520 | 3,041,136 | +0.02(+0.57%) |
Jul 13, 2021 | 3.640 | 3.660 | 3.500 | 3.500 | 3,405,534 | -0.16(-4.37%) |
Jul 12, 2021 | 3.650 | 3.680 | 3.594 | 3.660 | 2,208,491 | +0.01(+0.27%) |
Jul 09, 2021 | 3.590 | 3.680 | 3.590 | 3.650 | 4,720,638 | +0.07(+1.96%) |
Jul 08, 2021 | 3.650 | 3.660 | 3.550 | 3.580 | 5,531,158 | -0.14(-3.76%) |
Jul 07, 2021 | 3.720 | 3.780 | 3.710 | 3.720 | 3,210,335 | -0.03(-0.80%) |
Jul 06, 2021 | 3.830 | 3.850 | 3.740 | 3.750 | 2,700,261 | -0.11(-2.85%) |
Jul 02, 2021 | 3.950 | 3.950 | 3.860 | 3.860 | 2,696,251 | -0.09(-2.28%) |