Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.350 | 3.460 | 3.320 | 3.420 | 8,075,584 | +0.12(+3.64%) |
Sep 29, 2021 | 3.440 | 3.440 | 3.300 | 3.300 | 6,611,873 | -0.14(-4.07%) |
Sep 28, 2021 | 3.420 | 3.460 | 3.370 | 3.440 | 7,789,130 | -0.02(-0.58%) |
Sep 27, 2021 | 3.460 | 3.520 | 3.440 | 3.460 | 5,413,474 | +0.01(+0.29%) |
Sep 24, 2021 | 3.450 | 3.500 | 3.410 | 3.450 | 5,872,366 | -0.01(-0.29%) |
Sep 23, 2021 | 3.560 | 3.580 | 3.440 | 3.460 | 9,506,324 | -0.11(-3.08%) |
Sep 22, 2021 | 3.600 | 3.680 | 3.560 | 3.570 | 6,144,994 | -0.02(-0.56%) |
Sep 21, 2021 | 3.640 | 3.640 | 3.565 | 3.590 | 5,513,619 | -0.03(-0.83%) |
Sep 20, 2021 | 3.630 | 3.630 | 3.550 | 3.620 | 6,770,594 | -0.03(-0.82%) |
Sep 17, 2021 | 3.670 | 3.719 | 3.625 | 3.650 | 12,860,024 | -0.02(-0.54%) |
Sep 16, 2021 | 3.750 | 3.780 | 3.620 | 3.670 | 10,222,542 | -0.17(-4.43%) |
Sep 15, 2021 | 3.820 | 3.860 | 3.790 | 3.840 | 4,810,560 | +0.01(+0.26%) |
Sep 14, 2021 | 3.850 | 3.880 | 3.770 | 3.830 | 7,353,148 | +0.04(+1.06%) |
Sep 13, 2021 | 3.680 | 3.820 | 3.660 | 3.790 | 8,826,301 | +0.13(+3.55%) |
Sep 10, 2021 | 3.730 | 3.760 | 3.650 | 3.660 | 9,001,861 | -0.08(-2.14%) |
Sep 09, 2021 | 3.840 | 3.840 | 3.700 | 3.740 | 8,350,069 | -0.07(-1.84%) |
Sep 08, 2021 | 3.840 | 3.840 | 3.750 | 3.810 | 5,825,021 | -0.02(-0.52%) |
Sep 07, 2021 | 3.950 | 3.950 | 3.800 | 3.830 | 7,251,233 | -0.16(-4.01%) |
Sep 03, 2021 | 3.900 | 4.060 | 3.880 | 3.990 | 10,204,627 | +0.15(+3.91%) |
Sep 02, 2021 | 3.850 | 3.880 | 3.790 | 3.840 | 5,762,632 | -0.01(-0.26%) |
Sep 01, 2021 | 3.900 | 3.906 | 3.810 | 3.850 | 9,682,388 | -0.04(-1.03%) |
Aug 31, 2021 | 3.820 | 3.900 | 3.810 | 3.890 | 3,740,168 | +0.08(+2.10%) |
Aug 30, 2021 | 3.880 | 3.935 | 3.795 | 3.810 | 7,269,961 | -0.09(-2.31%) |
Aug 27, 2021 | 3.740 | 3.950 | 3.760 | 3.900 | 7,753,269 | +0.14(+3.72%) |
Aug 26, 2021 | 3.740 | 3.810 | 3.720 | 3.760 | 6,547,556 | +0.00(+0.00%) |
Aug 25, 2021 | 3.850 | 3.850 | 3.740 | 3.760 | 4,818,955 | -0.12(-3.09%) |
Aug 24, 2021 | 3.900 | 3.905 | 3.835 | 3.880 | 4,392,472 | +0.01(+0.26%) |
Aug 23, 2021 | 3.720 | 3.900 | 3.710 | 3.870 | 6,417,444 | +0.20(+5.45%) |
Aug 20, 2021 | 3.680 | 3.735 | 3.645 | 3.670 | 7,344,344 | -0.02(-0.54%) |
Aug 19, 2021 | 3.780 | 3.790 | 3.680 | 3.690 | 5,916,905 | -0.12(-3.15%) |
Aug 18, 2021 | 3.850 | 3.869 | 3.755 | 3.810 | 6,371,023 | -0.04(-1.04%) |
Aug 17, 2021 | 3.910 | 3.920 | 3.815 | 3.850 | 5,538,049 | -0.05(-1.28%) |
Aug 16, 2021 | 3.900 | 3.930 | 3.850 | 3.900 | 6,206,297 | -0.02(-0.51%) |
Aug 13, 2021 | 3.850 | 3.950 | 3.840 | 3.920 | 4,900,530 | +0.08(+2.08%) |
Aug 12, 2021 | 3.840 | 3.880 | 3.805 | 3.840 | 5,675,650 | -0.05(-1.29%) |
Aug 11, 2021 | 3.760 | 3.910 | 3.760 | 3.890 | 6,885,404 | +0.16(+4.29%) |
Aug 10, 2021 | 3.780 | 3.780 | 3.710 | 3.730 | 5,483,833 | -0.05(-1.32%) |
Aug 09, 2021 | 3.830 | 3.850 | 3.760 | 3.780 | 6,796,019 | -0.09(-2.33%) |
Aug 06, 2021 | 3.890 | 3.890 | 3.790 | 3.870 | 6,721,155 | -0.05(-1.28%) |
Aug 05, 2021 | 4.040 | 4.054 | 3.913 | 3.920 | 7,319,910 | -0.15(-3.69%) |
Aug 04, 2021 | 4.240 | 4.260 | 4.060 | 4.070 | 7,442,057 | -0.10(-2.40%) |
Aug 03, 2021 | 4.140 | 4.210 | 4.140 | 4.170 | 4,974,896 | +0.01(+0.24%) |
Aug 02, 2021 | 4.180 | 4.190 | 4.100 | 4.160 | 3,770,660 | -0.03(-0.72%) |
Jul 30, 2021 | 4.140 | 4.240 | 4.140 | 4.190 | 5,482,000 | -0.01(-0.24%) |
Jul 29, 2021 | 4.130 | 4.250 | 4.120 | 4.200 | 8,221,366 | +0.11(+2.69%) |
Jul 28, 2021 | 3.970 | 4.090 | 3.970 | 4.090 | 6,677,088 | +0.09(+2.25%) |
Jul 27, 2021 | 4.000 | 4.050 | 3.945 | 4.000 | 6,181,503 | -0.04(-0.99%) |
Jul 26, 2021 | 3.950 | 4.050 | 3.930 | 4.040 | 6,865,397 | +0.10(+2.54%) |
Jul 23, 2021 | 3.980 | 4.000 | 3.900 | 3.940 | 5,841,533 | -0.06(-1.50%) |
Jul 22, 2021 | 4.040 | 4.070 | 3.933 | 4.000 | 8,858,410 | -0.04(-0.99%) |
Jul 21, 2021 | 3.880 | 4.068 | 3.870 | 4.040 | 8,747,455 | +0.11(+2.80%) |
Jul 20, 2021 | 3.940 | 4.020 | 3.885 | 3.930 | 11,280,389 | +0.03(+0.77%) |
Jul 19, 2021 | 3.900 | 3.940 | 3.843 | 3.900 | 12,725,907 | -0.06(-1.52%) |
Jul 16, 2021 | 4.230 | 4.240 | 3.950 | 3.960 | 13,031,955 | -0.28(-6.60%) |
Jul 15, 2021 | 4.080 | 4.240 | 4.050 | 4.240 | 12,223,433 | +0.17(+4.18%) |
Jul 14, 2021 | 4.080 | 4.140 | 4.010 | 4.070 | 10,478,060 | +0.07(+1.75%) |
Jul 13, 2021 | 3.970 | 4.090 | 3.960 | 4.000 | 10,751,679 | +0.05(+1.27%) |
Jul 12, 2021 | 4.020 | 4.067 | 3.930 | 3.950 | 10,061,327 | -0.13(-3.19%) |
Jul 09, 2021 | 3.990 | 4.125 | 3.990 | 4.080 | 9,563,155 | +0.10(+2.51%) |
Jul 08, 2021 | 4.170 | 4.185 | 3.955 | 3.980 | 12,437,618 | -0.16(-3.86%) |
Jul 07, 2021 | 4.250 | 4.270 | 4.120 | 4.140 | 12,036,734 | -0.09(-2.13%) |
Jul 06, 2021 | 4.280 | 4.315 | 4.170 | 4.230 | 6,976,767 | +0.02(+0.48%) |
Jul 02, 2021 | 4.230 | 4.300 | 4.185 | 4.210 | 4,362,049 | +0.03(+0.72%) |