Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.820 | 3.870 | 3.780 | 3.790 | 47,754 | -0.01(-0.26%) |
Sep 29, 2021 | 3.920 | 3.920 | 3.800 | 3.800 | 56,892 | -0.11(-2.81%) |
Sep 28, 2021 | 3.980 | 4.030 | 3.870 | 3.910 | 51,895 | -0.05(-1.26%) |
Sep 27, 2021 | 3.900 | 4.060 | 3.870 | 3.960 | 119,831 | +0.06(+1.54%) |
Sep 24, 2021 | 3.930 | 3.990 | 3.900 | 3.900 | 27,839 | -0.06(-1.52%) |
Sep 23, 2021 | 3.880 | 3.970 | 3.850 | 3.960 | 71,275 | +0.09(+2.33%) |
Sep 22, 2021 | 3.830 | 3.913 | 3.830 | 3.870 | 47,766 | +0.05(+1.31%) |
Sep 21, 2021 | 3.830 | 3.920 | 3.820 | 3.820 | 52,086 | +0.00(+0.00%) |
Sep 20, 2021 | 3.840 | 3.930 | 3.800 | 3.820 | 83,311 | -0.10(-2.55%) |
Sep 17, 2021 | 3.920 | 3.990 | 3.885 | 3.920 | 115,917 | +0.02(+0.51%) |
Sep 16, 2021 | 3.980 | 3.980 | 3.830 | 3.900 | 72,454 | -0.09(-2.26%) |
Sep 15, 2021 | 3.920 | 4.080 | 3.870 | 3.990 | 162,221 | +0.05(+1.27%) |
Sep 14, 2021 | 4.120 | 4.150 | 3.850 | 3.940 | 148,027 | -0.19(-4.60%) |
Sep 13, 2021 | 4.120 | 4.210 | 4.090 | 4.130 | 113,436 | +0.01(+0.24%) |
Sep 10, 2021 | 4.070 | 4.180 | 4.030 | 4.120 | 156,855 | +0.04(+0.98%) |
Sep 09, 2021 | 4.050 | 4.130 | 4.040 | 4.080 | 51,561 | +0.06(+1.49%) |
Sep 08, 2021 | 3.990 | 4.070 | 3.950 | 4.020 | 81,971 | +0.02(+0.50%) |
Sep 07, 2021 | 4.180 | 4.180 | 3.948 | 4.000 | 143,798 | -0.17(-4.08%) |
Sep 03, 2021 | 4.240 | 4.240 | 4.120 | 4.170 | 221,143 | -0.07(-1.65%) |
Sep 02, 2021 | 4.150 | 4.320 | 4.150 | 4.240 | 200,286 | +0.11(+2.66%) |
Sep 01, 2021 | 3.930 | 4.160 | 3.930 | 4.130 | 302,369 | +0.22(+5.63%) |
Aug 31, 2021 | 3.850 | 3.950 | 3.810 | 3.910 | 86,921 | +0.09(+2.36%) |
Aug 30, 2021 | 3.810 | 3.900 | 3.810 | 3.820 | 64,072 | +0.01(+0.26%) |
Aug 27, 2021 | 3.810 | 3.900 | 3.790 | 3.810 | 99,312 | -0.01(-0.26%) |
Aug 26, 2021 | 3.800 | 3.960 | 3.780 | 3.820 | 164,330 | +0.04(+1.06%) |
Aug 25, 2021 | 3.690 | 3.850 | 3.670 | 3.780 | 185,791 | +0.09(+2.44%) |
Aug 24, 2021 | 3.610 | 3.760 | 3.590 | 3.690 | 335,992 | +0.05(+1.37%) |
Aug 23, 2021 | 3.600 | 3.640 | 3.500 | 3.640 | 214,845 | +0.02(+0.55%) |
Aug 20, 2021 | 3.590 | 3.650 | 3.540 | 3.620 | 96,276 | +0.06(+1.69%) |
Aug 19, 2021 | 3.520 | 3.680 | 3.510 | 3.560 | 117,250 | +0.00(+0.00%) |
Aug 18, 2021 | 3.470 | 3.670 | 3.430 | 3.560 | 159,331 | +0.06(+1.71%) |
Aug 17, 2021 | 3.390 | 3.520 | 3.370 | 3.500 | 132,829 | +0.10(+2.94%) |
Aug 16, 2021 | 3.510 | 3.700 | 3.330 | 3.400 | 951,421 | -0.11(-3.13%) |
Aug 13, 2021 | 3.440 | 3.570 | 3.390 | 3.510 | 169,007 | +0.07(+2.03%) |
Aug 12, 2021 | 3.480 | 3.530 | 3.400 | 3.440 | 86,034 | -0.04(-1.15%) |
Aug 11, 2021 | 3.500 | 3.570 | 3.410 | 3.480 | 175,811 | +0.01(+0.29%) |
Aug 10, 2021 | 3.540 | 3.650 | 3.450 | 3.470 | 428,047 | -0.06(-1.70%) |
Aug 09, 2021 | 3.640 | 3.700 | 3.530 | 3.530 | 150,772 | -0.15(-4.08%) |
Aug 06, 2021 | 3.660 | 3.680 | 3.570 | 3.680 | 74,318 | +0.03(+0.82%) |
Aug 05, 2021 | 3.620 | 3.690 | 3.580 | 3.650 | 112,723 | +0.01(+0.27%) |
Aug 04, 2021 | 3.660 | 3.780 | 3.620 | 3.640 | 149,588 | -0.06(-1.62%) |
Aug 03, 2021 | 3.650 | 3.710 | 3.570 | 3.700 | 67,679 | +0.03(+0.82%) |
Aug 02, 2021 | 3.620 | 3.710 | 3.550 | 3.670 | 76,657 | +0.04(+1.10%) |
Jul 30, 2021 | 3.720 | 3.772 | 3.595 | 3.630 | 77,894 | -0.08(-2.16%) |
Jul 29, 2021 | 3.800 | 3.820 | 3.710 | 3.710 | 65,767 | -0.08(-2.11%) |
Jul 28, 2021 | 3.660 | 3.790 | 3.650 | 3.790 | 156,912 | +0.12(+3.27%) |
Jul 27, 2021 | 3.560 | 3.695 | 3.500 | 3.670 | 180,569 | +0.08(+2.23%) |
Jul 26, 2021 | 3.750 | 3.780 | 3.570 | 3.590 | 225,425 | -0.14(-3.75%) |
Jul 23, 2021 | 3.860 | 3.860 | 3.700 | 3.730 | 179,570 | -0.11(-2.86%) |
Jul 22, 2021 | 3.930 | 3.950 | 3.820 | 3.840 | 114,514 | -0.14(-3.52%) |
Jul 21, 2021 | 3.830 | 3.990 | 3.800 | 3.980 | 223,453 | +0.15(+3.92%) |
Jul 20, 2021 | 3.820 | 3.850 | 3.739 | 3.830 | 251,275 | +0.04(+1.06%) |
Jul 19, 2021 | 3.720 | 3.800 | 3.650 | 3.790 | 213,622 | +0.00(+0.00%) |
Jul 16, 2021 | 3.710 | 3.790 | 3.630 | 3.790 | 364,378 | +0.09(+2.43%) |
Jul 15, 2021 | 3.540 | 3.720 | 3.480 | 3.700 | 305,207 | +0.16(+4.52%) |
Jul 14, 2021 | 3.740 | 3.740 | 3.520 | 3.540 | 426,552 | -0.20(-5.35%) |
Jul 13, 2021 | 3.750 | 3.770 | 3.710 | 3.740 | 484,903 | -0.03(-0.80%) |
Jul 12, 2021 | 3.930 | 3.980 | 3.735 | 3.770 | 294,200 | -0.08(-2.08%) |
Jul 09, 2021 | 3.810 | 3.900 | 3.760 | 3.850 | 241,913 | +0.06(+1.58%) |
Jul 08, 2021 | 3.790 | 3.860 | 3.670 | 3.790 | 249,455 | -0.05(-1.30%) |
Jul 07, 2021 | 4.000 | 4.000 | 3.800 | 3.840 | 431,510 | -0.15(-3.76%) |
Jul 06, 2021 | 4.200 | 4.200 | 3.950 | 3.990 | 694,186 | -0.12(-2.92%) |
Jul 02, 2021 | 4.070 | 4.140 | 4.050 | 4.110 | 277,538 | -0.04(-0.96%) |