Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.850 | 3.880 | 3.800 | 3.870 | 271,315 | -0.01(-0.26%) |
Sep 29, 2021 | 3.960 | 3.960 | 3.860 | 3.880 | 183,148 | +0.13(+3.47%) |
Sep 28, 2021 | 3.680 | 3.800 | 3.680 | 3.750 | 410,488 | +0.00(+0.00%) |
Sep 27, 2021 | 3.760 | 3.790 | 3.710 | 3.750 | 324,636 | +0.00(+0.00%) |
Sep 24, 2021 | 3.750 | 3.770 | 3.710 | 3.750 | 255,281 | -0.14(-3.60%) |
Sep 23, 2021 | 3.865 | 3.920 | 3.840 | 3.890 | 169,232 | -0.03(-0.89%) |
Sep 22, 2021 | 3.820 | 3.940 | 3.820 | 3.925 | 248,230 | +0.10(+2.75%) |
Sep 21, 2021 | 3.947 | 3.950 | 3.760 | 3.820 | 456,655 | +0.07(+1.87%) |
Sep 20, 2021 | 3.860 | 3.860 | 3.720 | 3.750 | 229,446 | -0.56(-12.99%) |
Sep 17, 2021 | 4.330 | 4.330 | 4.260 | 4.310 | 93,475 | -0.04(-0.92%) |
Sep 16, 2021 | 4.480 | 4.480 | 4.250 | 4.350 | 82,973 | -0.02(-0.46%) |
Sep 15, 2021 | 4.350 | 4.370 | 4.340 | 4.370 | 64,386 | +0.03(+0.69%) |
Sep 14, 2021 | 4.390 | 4.420 | 4.340 | 4.340 | 93,642 | -0.14(-3.13%) |
Sep 13, 2021 | 4.440 | 4.530 | 4.440 | 4.480 | 93,479 | +0.04(+0.90%) |
Sep 10, 2021 | 4.600 | 4.600 | 4.440 | 4.440 | 34,090 | +0.01(+0.23%) |
Sep 09, 2021 | 4.420 | 4.460 | 4.400 | 4.430 | 68,946 | -0.01(-0.22%) |
Sep 08, 2021 | 4.500 | 4.500 | 4.370 | 4.440 | 45,846 | +0.01(+0.22%) |
Sep 07, 2021 | 4.450 | 4.470 | 4.430 | 4.430 | 46,141 | -0.10(-2.21%) |
Sep 03, 2021 | 4.485 | 4.540 | 4.480 | 4.530 | 44,347 | -0.12(-2.58%) |
Sep 02, 2021 | 4.590 | 4.650 | 4.520 | 4.650 | 51,052 | +0.04(+0.87%) |
Sep 01, 2021 | 4.590 | 4.610 | 4.580 | 4.610 | 40,590 | +0.10(+2.22%) |
Aug 31, 2021 | 4.536 | 4.580 | 4.500 | 4.510 | 49,700 | -0.05(-1.10%) |
Aug 30, 2021 | 4.520 | 4.560 | 4.480 | 4.560 | 108,821 | +0.03(+0.66%) |
Aug 27, 2021 | 4.457 | 4.530 | 4.457 | 4.530 | 15,404 | +0.01(+0.22%) |
Aug 26, 2021 | 4.570 | 4.580 | 4.490 | 4.520 | 97,034 | -0.03(-0.66%) |
Aug 25, 2021 | 4.500 | 4.550 | 4.500 | 4.550 | 17,919 | +0.02(+0.44%) |
Aug 24, 2021 | 4.510 | 4.530 | 4.490 | 4.530 | 45,694 | -0.09(-1.95%) |
Aug 23, 2021 | 4.620 | 4.635 | 4.580 | 4.620 | 14,095 | +0.04(+0.87%) |
Aug 20, 2021 | 4.510 | 4.580 | 4.510 | 4.580 | 32,255 | +0.03(+0.66%) |
Aug 19, 2021 | 4.560 | 4.580 | 4.520 | 4.550 | 24,250 | -0.02(-0.44%) |
Aug 18, 2021 | 4.610 | 4.620 | 4.570 | 4.570 | 31,092 | -0.03(-0.65%) |
Aug 17, 2021 | 4.586 | 4.630 | 4.380 | 4.600 | 71,768 | -0.08(-1.71%) |
Aug 16, 2021 | 4.640 | 4.700 | 4.640 | 4.680 | 32,226 | +0.07(+1.52%) |
Aug 13, 2021 | 4.590 | 4.610 | 4.590 | 4.610 | 26,919 | +0.04(+0.88%) |
Aug 12, 2021 | 4.525 | 4.570 | 4.525 | 4.570 | 31,823 | +0.07(+1.56%) |
Aug 11, 2021 | 4.570 | 4.570 | 4.490 | 4.500 | 40,763 | -0.05(-1.10%) |
Aug 10, 2021 | 4.500 | 4.550 | 4.480 | 4.550 | 40,885 | +0.02(+0.55%) |
Aug 09, 2021 | 4.555 | 4.570 | 4.520 | 4.525 | 27,339 | -0.00(-0.11%) |
Aug 06, 2021 | 4.500 | 4.530 | 4.480 | 4.530 | 15,286 | +0.01(+0.22%) |
Aug 05, 2021 | 4.507 | 4.540 | 4.480 | 4.520 | 21,744 | -0.04(-0.77%) |
Aug 04, 2021 | 4.590 | 4.590 | 4.530 | 4.555 | 60,276 | +0.01(+0.33%) |
Aug 03, 2021 | 4.570 | 4.570 | 4.480 | 4.540 | 32,446 | +0.03(+0.67%) |
Aug 02, 2021 | 4.500 | 4.550 | 4.450 | 4.510 | 23,988 | +0.03(+0.67%) |
Jul 30, 2021 | 4.455 | 4.480 | 4.420 | 4.480 | 23,649 | +0.03(+0.67%) |
Jul 29, 2021 | 4.580 | 4.580 | 4.450 | 4.450 | 31,695 | -0.09(-1.98%) |
Jul 28, 2021 | 4.549 | 4.610 | 4.530 | 4.540 | 35,024 | -0.07(-1.52%) |
Jul 27, 2021 | 4.770 | 4.770 | 4.560 | 4.610 | 23,320 | -0.06(-1.28%) |
Jul 26, 2021 | 4.660 | 4.670 | 4.604 | 4.670 | 30,615 | -0.01(-0.21%) |
Jul 23, 2021 | 4.561 | 4.680 | 4.561 | 4.680 | 111,915 | +0.10(+2.18%) |
Jul 22, 2021 | 4.670 | 4.677 | 4.540 | 4.580 | 357,933 | -0.09(-1.93%) |
Jul 21, 2021 | 4.680 | 4.700 | 4.620 | 4.670 | 21,874 | +0.01(+0.32%) |
Jul 20, 2021 | 4.589 | 4.680 | 4.589 | 4.655 | 22,083 | +0.03(+0.54%) |
Jul 19, 2021 | 4.700 | 4.720 | 4.630 | 4.630 | 14,596 | -0.08(-1.70%) |
Jul 16, 2021 | 4.728 | 4.740 | 4.680 | 4.710 | 12,646 | -0.01(-0.21%) |
Jul 15, 2021 | 4.735 | 4.770 | 4.720 | 4.720 | 33,432 | +0.04(+0.85%) |
Jul 14, 2021 | 4.649 | 4.690 | 4.640 | 4.680 | 10,654 | -0.11(-2.30%) |
Jul 13, 2021 | 4.815 | 4.850 | 4.780 | 4.790 | 25,605 | +0.01(+0.21%) |
Jul 12, 2021 | 4.616 | 4.780 | 4.616 | 4.780 | 23,902 | +0.07(+1.49%) |
Jul 09, 2021 | 4.720 | 4.760 | 4.680 | 4.710 | 13,172 | -0.10(-2.08%) |
Jul 08, 2021 | 4.700 | 4.810 | 4.660 | 4.810 | 52,377 | +0.07(+1.48%) |
Jul 07, 2021 | 4.725 | 4.760 | 4.690 | 4.740 | 35,216 | +0.04(+0.80%) |
Jul 06, 2021 | 4.720 | 4.790 | 4.700 | 4.702 | 44,709 | -0.04(-0.79%) |
Jul 02, 2021 | 4.740 | 4.790 | 4.733 | 4.740 | 23,149 | -0.01(-0.21%) |