Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.660 | 3.715 | 3.620 | 3.630 | 696,215 | +0.00(+0.00%) |
Sep 29, 2021 | 3.700 | 3.720 | 3.615 | 3.630 | 879,179 | -0.02(-0.55%) |
Sep 28, 2021 | 3.730 | 3.750 | 3.635 | 3.650 | 1,187,034 | -0.13(-3.44%) |
Sep 27, 2021 | 3.770 | 3.810 | 3.720 | 3.780 | 700,362 | +0.04(+1.07%) |
Sep 24, 2021 | 3.860 | 3.905 | 3.740 | 3.740 | 662,685 | -0.15(-3.86%) |
Sep 23, 2021 | 3.760 | 3.900 | 3.710 | 3.890 | 1,288,895 | +0.17(+4.57%) |
Sep 22, 2021 | 3.750 | 3.795 | 3.700 | 3.720 | 686,790 | +0.01(+0.27%) |
Sep 21, 2021 | 3.780 | 3.790 | 3.675 | 3.710 | 792,349 | -0.01(-0.27%) |
Sep 20, 2021 | 3.810 | 3.900 | 3.680 | 3.720 | 1,884,983 | -0.18(-4.62%) |
Sep 17, 2021 | 3.850 | 3.955 | 3.820 | 3.900 | 5,231,327 | +0.07(+1.83%) |
Sep 16, 2021 | 3.820 | 3.840 | 3.740 | 3.830 | 763,243 | -0.01(-0.26%) |
Sep 15, 2021 | 3.750 | 3.850 | 3.722 | 3.840 | 857,644 | +0.08(+2.13%) |
Sep 14, 2021 | 3.910 | 3.950 | 3.760 | 3.760 | 855,070 | -0.08(-2.08%) |
Sep 13, 2021 | 3.890 | 3.935 | 3.805 | 3.840 | 1,417,393 | -0.03(-0.78%) |
Sep 10, 2021 | 4.070 | 4.070 | 3.870 | 3.870 | 900,453 | -0.13(-3.25%) |
Sep 09, 2021 | 3.960 | 4.070 | 3.960 | 4.000 | 957,513 | +0.00(+0.00%) |
Sep 08, 2021 | 4.030 | 4.060 | 3.940 | 4.000 | 2,082,558 | -0.04(-0.99%) |
Sep 07, 2021 | 4.080 | 4.135 | 3.960 | 4.040 | 835,386 | -0.01(-0.25%) |
Sep 03, 2021 | 4.110 | 4.140 | 4.010 | 4.050 | 1,310,138 | -0.10(-2.41%) |
Sep 02, 2021 | 4.100 | 4.240 | 4.080 | 4.150 | 1,761,284 | +0.04(+0.97%) |
Sep 01, 2021 | 3.790 | 4.125 | 3.760 | 4.110 | 3,597,989 | +0.31(+8.16%) |
Aug 31, 2021 | 3.800 | 3.850 | 3.760 | 3.800 | 555,034 | +0.00(+0.00%) |
Aug 30, 2021 | 3.850 | 3.895 | 3.790 | 3.800 | 700,550 | -0.03(-0.78%) |
Aug 27, 2021 | 3.710 | 3.840 | 3.690 | 3.830 | 1,219,819 | +0.11(+2.96%) |
Aug 26, 2021 | 3.730 | 3.825 | 3.710 | 3.720 | 631,335 | -0.04(-1.06%) |
Aug 25, 2021 | 3.750 | 3.830 | 3.715 | 3.760 | 523,296 | +0.03(+0.80%) |
Aug 24, 2021 | 3.750 | 3.780 | 3.650 | 3.730 | 800,976 | -0.05(-1.32%) |
Aug 23, 2021 | 3.690 | 3.800 | 3.675 | 3.780 | 1,314,014 | +0.13(+3.56%) |
Aug 20, 2021 | 3.480 | 3.690 | 3.470 | 3.650 | 1,048,855 | +0.15(+4.29%) |
Aug 19, 2021 | 3.460 | 3.585 | 3.440 | 3.500 | 1,369,976 | +0.00(+0.00%) |
Aug 18, 2021 | 3.620 | 3.660 | 3.500 | 3.500 | 2,064,991 | -0.16(-4.37%) |
Aug 17, 2021 | 3.600 | 3.680 | 3.541 | 3.660 | 1,534,499 | +0.02(+0.55%) |
Aug 16, 2021 | 3.720 | 3.730 | 3.550 | 3.640 | 1,646,299 | -0.08(-2.15%) |
Aug 13, 2021 | 3.460 | 3.720 | 3.440 | 3.720 | 4,730,731 | -0.41(-9.93%) |
Aug 12, 2021 | 4.000 | 4.140 | 3.990 | 4.130 | 870,699 | +0.11(+2.74%) |
Aug 11, 2021 | 3.910 | 4.060 | 3.784 | 4.020 | 2,377,793 | +0.12(+3.08%) |
Aug 10, 2021 | 3.870 | 4.060 | 3.810 | 3.900 | 2,344,811 | +0.07(+1.83%) |
Aug 09, 2021 | 3.820 | 3.930 | 3.730 | 3.830 | 3,754,179 | +0.01(+0.26%) |
Aug 06, 2021 | 3.900 | 3.910 | 3.750 | 3.820 | 2,862,222 | -0.07(-1.80%) |
Aug 05, 2021 | 3.750 | 3.890 | 3.710 | 3.890 | 2,579,458 | +0.16(+4.29%) |
Aug 04, 2021 | 3.790 | 3.830 | 3.680 | 3.730 | 2,347,673 | -0.05(-1.32%) |
Aug 03, 2021 | 4.040 | 4.060 | 3.720 | 3.780 | 4,206,114 | -0.24(-5.97%) |
Aug 02, 2021 | 4.000 | 4.090 | 3.985 | 4.020 | 939,665 | +0.02(+0.50%) |
Jul 30, 2021 | 4.090 | 4.120 | 3.950 | 4.000 | 1,325,654 | -0.10(-2.44%) |
Jul 29, 2021 | 4.200 | 4.251 | 4.020 | 4.100 | 1,090,828 | -0.10(-2.38%) |
Jul 28, 2021 | 4.079 | 4.220 | 4.060 | 4.200 | 1,040,773 | +0.14(+3.45%) |
Jul 27, 2021 | 4.050 | 4.120 | 3.960 | 4.060 | 882,695 | -0.02(-0.49%) |
Jul 26, 2021 | 4.140 | 4.161 | 4.070 | 4.080 | 828,971 | -0.04(-0.97%) |
Jul 23, 2021 | 4.276 | 4.276 | 4.115 | 4.120 | 708,436 | -0.06(-1.44%) |
Jul 22, 2021 | 4.260 | 4.285 | 4.160 | 4.180 | 778,332 | -0.07(-1.65%) |
Jul 21, 2021 | 4.210 | 4.270 | 4.135 | 4.250 | 607,451 | +0.05(+1.19%) |
Jul 20, 2021 | 4.120 | 4.220 | 4.090 | 4.200 | 1,349,863 | +0.14(+3.45%) |
Jul 19, 2021 | 3.960 | 4.140 | 3.920 | 4.060 | 1,027,641 | +0.00(+0.00%) |
Jul 16, 2021 | 4.150 | 4.200 | 4.030 | 4.060 | 1,092,596 | -0.03(-0.73%) |
Jul 15, 2021 | 4.070 | 4.130 | 4.010 | 4.090 | 1,002,008 | +0.00(+0.00%) |
Jul 14, 2021 | 4.180 | 4.200 | 4.080 | 4.090 | 981,883 | -0.06(-1.45%) |
Jul 13, 2021 | 4.200 | 4.230 | 4.115 | 4.150 | 929,592 | -0.06(-1.43%) |
Jul 12, 2021 | 4.340 | 4.370 | 4.190 | 4.210 | 910,250 | -0.10(-2.32%) |
Jul 09, 2021 | 4.220 | 4.310 | 4.160 | 4.310 | 647,453 | +0.12(+2.86%) |
Jul 08, 2021 | 4.050 | 4.255 | 4.010 | 4.190 | 1,610,672 | +0.02(+0.48%) |
Jul 07, 2021 | 4.380 | 4.410 | 4.140 | 4.170 | 1,819,952 | -0.25(-5.66%) |
Jul 06, 2021 | 4.440 | 4.480 | 4.330 | 4.420 | 1,228,368 | +0.01(+0.23%) |
Jul 02, 2021 | 4.520 | 4.550 | 4.340 | 4.410 | 777,592 | -0.09(-2.00%) |