Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.400 | 3.640 | 3.405 | 3.610 | 58,705 | +0.17(+4.94%) |
Sep 29, 2021 | 3.410 | 3.610 | 3.410 | 3.440 | 3,307 | +0.06(+1.78%) |
Sep 28, 2021 | 3.400 | 3.478 | 3.350 | 3.380 | 19,228 | -0.02(-0.59%) |
Sep 27, 2021 | 3.420 | 3.451 | 3.320 | 3.400 | 99,600 | +0.11(+3.34%) |
Sep 24, 2021 | 3.490 | 3.490 | 3.260 | 3.290 | 58,088 | -0.09(-2.66%) |
Sep 23, 2021 | 3.390 | 3.460 | 3.310 | 3.380 | 29,983 | -0.06(-1.74%) |
Sep 22, 2021 | 3.255 | 3.548 | 3.255 | 3.440 | 170,820 | +0.15(+4.56%) |
Sep 21, 2021 | 3.250 | 3.363 | 3.250 | 3.290 | 3,195 | +0.00(+0.00%) |
Sep 20, 2021 | 3.330 | 3.363 | 3.230 | 3.290 | 6,153 | -0.11(-3.24%) |
Sep 17, 2021 | 3.400 | 3.650 | 3.360 | 3.400 | 41,048 | +0.06(+1.80%) |
Sep 16, 2021 | 3.440 | 3.440 | 3.320 | 3.340 | 2,360 | -0.03(-0.74%) |
Sep 15, 2021 | 3.350 | 3.410 | 3.320 | 3.365 | 10,168 | -0.00(-0.15%) |
Sep 14, 2021 | 3.360 | 3.430 | 3.360 | 3.370 | 2,758 | +0.02(+0.75%) |
Sep 13, 2021 | 3.490 | 3.490 | 3.345 | 3.345 | 2,264 | -0.03(-1.04%) |
Sep 10, 2021 | 3.420 | 3.442 | 3.380 | 3.380 | 6,317 | -0.00(-0.11%) |
Sep 09, 2021 | 3.431 | 3.431 | 3.384 | 3.384 | 580 | -0.04(-1.21%) |
Sep 08, 2021 | 3.510 | 3.520 | 3.420 | 3.425 | 2,444 | -0.01(-0.42%) |
Sep 07, 2021 | 3.600 | 3.600 | 3.420 | 3.439 | 17,813 | +0.06(+1.76%) |
Sep 03, 2021 | 3.390 | 3.410 | 3.320 | 3.380 | 18,752 | -0.08(-2.31%) |
Sep 02, 2021 | 3.450 | 3.460 | 3.330 | 3.460 | 27,839 | +0.02(+0.44%) |
Sep 01, 2021 | 3.360 | 3.445 | 3.360 | 3.445 | 833 | +0.07(+2.23%) |
Aug 31, 2021 | 3.420 | 3.423 | 3.370 | 3.370 | 7,341 | -0.12(-3.44%) |
Aug 30, 2021 | 3.350 | 3.530 | 3.330 | 3.490 | 15,300 | +0.13(+3.87%) |
Aug 27, 2021 | 3.400 | 3.440 | 3.310 | 3.360 | 23,861 | -0.01(-0.30%) |
Aug 26, 2021 | 3.380 | 3.400 | 3.370 | 3.370 | 13,481 | -0.08(-2.46%) |
Aug 25, 2021 | 3.410 | 3.530 | 3.380 | 3.455 | 4,900 | +0.02(+0.73%) |
Aug 24, 2021 | 3.570 | 3.637 | 3.400 | 3.430 | 22,487 | -0.07(-2.00%) |
Aug 23, 2021 | 3.380 | 3.600 | 3.380 | 3.500 | 21,172 | +0.25(+7.69%) |
Aug 20, 2021 | 3.440 | 3.440 | 3.250 | 3.250 | 7,359 | -0.04(-1.22%) |
Aug 19, 2021 | 3.310 | 3.440 | 3.290 | 3.290 | 14,807 | -0.01(-0.41%) |
Aug 18, 2021 | 3.160 | 3.304 | 3.160 | 3.304 | 6,195 | +0.10(+3.24%) |
Aug 17, 2021 | 3.450 | 3.510 | 3.200 | 3.200 | 57,205 | -0.27(-7.78%) |
Aug 16, 2021 | 3.610 | 3.610 | 3.450 | 3.470 | 27,663 | -0.15(-4.14%) |
Aug 13, 2021 | 3.811 | 3.811 | 3.600 | 3.620 | 8,681 | +0.01(+0.28%) |
Aug 12, 2021 | 3.770 | 3.765 | 3.610 | 3.610 | 14,958 | -0.16(-4.24%) |
Aug 11, 2021 | 3.786 | 3.840 | 3.750 | 3.770 | 10,946 | -0.06(-1.57%) |
Aug 10, 2021 | 3.760 | 3.973 | 3.625 | 3.830 | 31,256 | +0.03(+0.79%) |
Aug 09, 2021 | 3.720 | 3.800 | 3.710 | 3.800 | 22,345 | +0.22(+6.15%) |
Aug 06, 2021 | 3.600 | 3.705 | 3.550 | 3.580 | 13,400 | -0.02(-0.56%) |
Aug 05, 2021 | 3.590 | 3.751 | 3.590 | 3.600 | 15,731 | +0.01(+0.28%) |
Aug 04, 2021 | 3.820 | 3.830 | 3.590 | 3.590 | 42,880 | -0.16(-4.27%) |
Aug 03, 2021 | 3.640 | 3.800 | 3.640 | 3.750 | 87,279 | +0.11(+3.02%) |
Aug 02, 2021 | 3.690 | 3.730 | 3.590 | 3.640 | 10,905 | -0.05(-1.36%) |
Jul 30, 2021 | 3.740 | 3.810 | 3.590 | 3.690 | 7,569 | -0.10(-2.51%) |
Jul 29, 2021 | 3.600 | 3.890 | 3.585 | 3.785 | 35,137 | +0.17(+4.73%) |
Jul 28, 2021 | 3.520 | 3.649 | 3.520 | 3.614 | 28,830 | +0.09(+2.67%) |
Jul 27, 2021 | 3.470 | 3.590 | 3.280 | 3.520 | 30,768 | +0.04(+1.15%) |
Jul 26, 2021 | 3.450 | 3.542 | 3.450 | 3.480 | 18,557 | +0.01(+0.27%) |
Jul 23, 2021 | 3.450 | 3.600 | 3.400 | 3.470 | 68,387 | +0.02(+0.59%) |
Jul 22, 2021 | 3.520 | 3.620 | 3.410 | 3.450 | 23,801 | -0.06(-1.71%) |
Jul 21, 2021 | 3.710 | 3.720 | 3.510 | 3.510 | 13,638 | -0.04(-1.13%) |
Jul 20, 2021 | 3.470 | 3.615 | 3.470 | 3.550 | 14,937 | +0.05(+1.43%) |
Jul 19, 2021 | 3.720 | 3.720 | 3.400 | 3.500 | 35,741 | -0.19(-5.15%) |
Jul 16, 2021 | 3.800 | 3.920 | 3.670 | 3.690 | 38,857 | -0.13(-3.40%) |
Jul 15, 2021 | 3.870 | 4.300 | 3.790 | 3.820 | 137,644 | -0.07(-1.80%) |
Jul 14, 2021 | 3.810 | 3.966 | 3.770 | 3.890 | 58,251 | +0.12(+3.18%) |
Jul 13, 2021 | 3.900 | 3.940 | 3.710 | 3.770 | 113,629 | -0.27(-6.68%) |
Jul 12, 2021 | 3.680 | 4.650 | 3.680 | 4.040 | 1,077,594 | +0.42(+11.60%) |
Jul 09, 2021 | 3.640 | 3.670 | 3.520 | 3.620 | 15,868 | +0.03(+0.84%) |
Jul 08, 2021 | 3.660 | 3.760 | 3.500 | 3.590 | 28,796 | -0.17(-4.52%) |
Jul 07, 2021 | 3.770 | 3.820 | 3.560 | 3.760 | 38,856 | +0.02(+0.53%) |
Jul 06, 2021 | 3.580 | 3.850 | 3.530 | 3.740 | 195,604 | +0.19(+5.35%) |
Jul 02, 2021 | 3.580 | 3.610 | 3.452 | 3.550 | 60,512 | +0.00(+0.00%) |