Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.900 | 3.990 | 3.820 | 3.900 | 163,122 | +0.08(+2.09%) |
Sep 29, 2021 | 3.980 | 4.030 | 3.770 | 3.820 | 321,590 | -0.13(-3.29%) |
Sep 28, 2021 | 4.100 | 4.120 | 3.930 | 3.950 | 305,247 | -0.19(-4.59%) |
Sep 27, 2021 | 4.100 | 4.223 | 3.990 | 4.140 | 265,825 | -0.01(-0.24%) |
Sep 24, 2021 | 3.920 | 4.240 | 3.900 | 4.150 | 602,214 | +0.19(+4.80%) |
Sep 23, 2021 | 3.750 | 4.040 | 3.742 | 3.960 | 514,440 | +0.21(+5.60%) |
Sep 22, 2021 | 3.760 | 3.790 | 3.681 | 3.750 | 216,804 | -0.01(-0.27%) |
Sep 21, 2021 | 3.700 | 3.950 | 3.660 | 3.760 | 365,484 | +0.10(+2.73%) |
Sep 20, 2021 | 3.940 | 3.950 | 3.640 | 3.660 | 527,272 | -0.40(-9.85%) |
Sep 17, 2021 | 3.740 | 4.060 | 3.700 | 4.060 | 467,204 | +0.27(+7.12%) |
Sep 16, 2021 | 3.740 | 3.800 | 3.610 | 3.790 | 239,824 | +0.06(+1.61%) |
Sep 15, 2021 | 3.680 | 3.780 | 3.660 | 3.730 | 177,089 | +0.02(+0.54%) |
Sep 14, 2021 | 3.730 | 3.800 | 3.650 | 3.710 | 257,242 | -0.04(-1.07%) |
Sep 13, 2021 | 3.870 | 3.950 | 3.690 | 3.750 | 338,193 | -0.07(-1.83%) |
Sep 10, 2021 | 3.880 | 3.970 | 3.810 | 3.820 | 255,806 | -0.03(-0.78%) |
Sep 09, 2021 | 3.800 | 3.950 | 3.770 | 3.850 | 256,738 | +0.01(+0.26%) |
Sep 08, 2021 | 3.800 | 3.930 | 3.680 | 3.840 | 354,434 | +0.04(+1.05%) |
Sep 07, 2021 | 3.800 | 3.920 | 3.630 | 3.800 | 511,139 | -0.05(-1.30%) |
Sep 03, 2021 | 4.100 | 4.120 | 3.760 | 3.850 | 599,271 | -0.19(-4.70%) |
Sep 02, 2021 | 3.900 | 4.130 | 3.840 | 4.040 | 553,161 | +0.14(+3.59%) |
Sep 01, 2021 | 3.960 | 4.050 | 3.880 | 3.900 | 406,025 | -0.03(-0.76%) |
Aug 31, 2021 | 3.920 | 3.960 | 3.780 | 3.930 | 311,685 | +0.08(+2.08%) |
Aug 30, 2021 | 3.920 | 3.950 | 3.783 | 3.850 | 336,784 | -0.03(-0.77%) |
Aug 27, 2021 | 3.630 | 3.910 | 3.620 | 3.880 | 340,405 | +0.22(+6.01%) |
Aug 26, 2021 | 3.750 | 3.900 | 3.620 | 3.660 | 488,055 | -0.09(-2.40%) |
Aug 25, 2021 | 3.552 | 3.820 | 3.510 | 3.750 | 437,817 | +0.16(+4.46%) |
Aug 24, 2021 | 3.610 | 3.660 | 3.480 | 3.590 | 415,332 | -0.02(-0.55%) |
Aug 23, 2021 | 3.400 | 3.620 | 3.364 | 3.610 | 458,301 | +0.24(+7.12%) |
Aug 20, 2021 | 3.320 | 3.430 | 3.251 | 3.370 | 341,855 | +0.09(+2.74%) |
Aug 19, 2021 | 3.400 | 3.440 | 3.265 | 3.280 | 232,891 | -0.13(-3.81%) |
Aug 18, 2021 | 3.430 | 3.560 | 3.330 | 3.410 | 249,930 | -0.02(-0.58%) |
Aug 17, 2021 | 3.290 | 3.450 | 3.260 | 3.430 | 164,726 | +0.14(+4.26%) |
Aug 16, 2021 | 3.300 | 3.370 | 3.200 | 3.290 | 303,673 | -0.09(-2.66%) |
Aug 13, 2021 | 3.590 | 3.590 | 3.360 | 3.380 | 344,314 | -0.17(-4.79%) |
Aug 12, 2021 | 3.400 | 3.590 | 3.350 | 3.550 | 496,549 | +0.12(+3.50%) |
Aug 11, 2021 | 3.440 | 3.464 | 3.320 | 3.430 | 225,708 | +0.02(+0.59%) |
Aug 10, 2021 | 3.270 | 3.540 | 3.250 | 3.410 | 563,260 | +0.09(+2.71%) |
Aug 09, 2021 | 3.390 | 3.430 | 3.270 | 3.320 | 303,972 | -0.12(-3.49%) |
Aug 06, 2021 | 3.190 | 3.460 | 3.090 | 3.440 | 740,266 | +0.28(+8.86%) |
Aug 05, 2021 | 3.190 | 3.213 | 3.110 | 3.160 | 371,593 | +0.01(+0.32%) |
Aug 04, 2021 | 2.960 | 3.350 | 2.960 | 3.150 | 798,059 | +0.16(+5.35%) |
Aug 03, 2021 | 3.240 | 3.240 | 2.950 | 2.990 | 952,323 | -0.18(-5.68%) |
Aug 02, 2021 | 3.350 | 3.550 | 3.060 | 3.170 | 2,667,077 | +0.42(+15.27%) |
Jul 30, 2021 | 2.640 | 2.760 | 2.600 | 2.750 | 234,103 | +0.13(+4.96%) |
Jul 29, 2021 | 2.710 | 2.710 | 2.610 | 2.620 | 121,509 | -0.08(-2.96%) |
Jul 28, 2021 | 2.650 | 2.740 | 2.560 | 2.700 | 288,542 | +0.04(+1.50%) |
Jul 27, 2021 | 2.720 | 2.740 | 2.550 | 2.660 | 267,684 | +0.02(+0.76%) |
Jul 26, 2021 | 2.670 | 2.705 | 2.590 | 2.640 | 241,764 | -0.02(-0.75%) |
Jul 23, 2021 | 2.780 | 2.780 | 2.610 | 2.660 | 256,402 | -0.09(-3.27%) |
Jul 22, 2021 | 2.830 | 2.830 | 2.710 | 2.750 | 326,361 | -0.07(-2.48%) |
Jul 21, 2021 | 2.900 | 2.910 | 2.800 | 2.820 | 313,576 | -0.10(-3.42%) |
Jul 20, 2021 | 2.700 | 2.940 | 2.630 | 2.920 | 566,365 | +0.22(+8.15%) |
Jul 19, 2021 | 2.570 | 2.760 | 2.550 | 2.700 | 482,311 | +0.04(+1.50%) |
Jul 16, 2021 | 2.600 | 2.690 | 2.520 | 2.660 | 370,983 | +0.07(+2.70%) |
Jul 15, 2021 | 2.740 | 2.770 | 2.560 | 2.590 | 835,736 | -0.21(-7.50%) |
Jul 14, 2021 | 2.960 | 3.020 | 2.790 | 2.800 | 1,004,900 | +0.02(+0.72%) |
Jul 13, 2021 | 3.190 | 3.210 | 2.780 | 2.780 | 2,242,885 | -0.50(-15.24%) |
Jul 12, 2021 | 3.320 | 3.500 | 3.100 | 3.280 | 4,189,254 | -0.17(-4.93%) |
Jul 09, 2021 | 3.960 | 4.400 | 3.380 | 3.450 | 104,258,800 | +0.69(+25.00%) |
Jul 08, 2021 | 2.810 | 2.840 | 2.650 | 2.760 | 364,073 | -0.04(-1.43%) |
Jul 07, 2021 | 2.900 | 2.960 | 2.770 | 2.800 | 253,040 | -0.10(-3.45%) |
Jul 06, 2021 | 3.170 | 3.170 | 2.870 | 2.900 | 460,001 | -0.27(-8.52%) |
Jul 02, 2021 | 3.270 | 3.360 | 3.080 | 3.170 | 204,021 | -0.09(-2.76%) |