Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.900 | 3.960 | 3.800 | 3.900 | 186,049 | +0.03(+0.78%) |
Sep 29, 2021 | 3.920 | 3.920 | 3.820 | 3.870 | 193,665 | -0.04(-1.02%) |
Sep 28, 2021 | 3.890 | 3.970 | 3.750 | 3.910 | 262,262 | -0.03(-0.76%) |
Sep 27, 2021 | 3.950 | 4.080 | 3.900 | 3.940 | 184,638 | +0.01(+0.25%) |
Sep 24, 2021 | 3.950 | 3.990 | 3.830 | 3.930 | 153,734 | -0.05(-1.26%) |
Sep 23, 2021 | 3.870 | 3.980 | 3.830 | 3.980 | 168,519 | +0.12(+3.11%) |
Sep 22, 2021 | 3.720 | 3.900 | 3.631 | 3.860 | 305,918 | +0.13(+3.49%) |
Sep 21, 2021 | 3.760 | 3.800 | 3.695 | 3.730 | 281,171 | -0.02(-0.53%) |
Sep 20, 2021 | 3.800 | 3.860 | 3.710 | 3.750 | 237,929 | -0.11(-2.85%) |
Sep 17, 2021 | 3.830 | 3.900 | 3.780 | 3.860 | 502,935 | +0.04(+1.05%) |
Sep 16, 2021 | 3.880 | 3.880 | 3.760 | 3.820 | 169,941 | -0.06(-1.55%) |
Sep 15, 2021 | 3.930 | 3.970 | 3.860 | 3.880 | 296,293 | -0.05(-1.27%) |
Sep 14, 2021 | 4.010 | 4.010 | 3.890 | 3.930 | 375,239 | -0.04(-1.01%) |
Sep 13, 2021 | 4.100 | 4.100 | 3.920 | 3.970 | 409,652 | -0.13(-3.17%) |
Sep 10, 2021 | 4.090 | 4.130 | 4.020 | 4.100 | 261,382 | +0.02(+0.49%) |
Sep 09, 2021 | 4.030 | 4.120 | 3.980 | 4.080 | 587,322 | +0.02(+0.49%) |
Sep 08, 2021 | 4.100 | 4.150 | 3.920 | 4.060 | 340,916 | -0.06(-1.46%) |
Sep 07, 2021 | 4.050 | 4.140 | 4.000 | 4.120 | 267,006 | +0.09(+2.23%) |
Sep 03, 2021 | 3.960 | 4.040 | 3.880 | 4.030 | 285,831 | +0.11(+2.81%) |
Sep 02, 2021 | 4.020 | 4.120 | 3.890 | 3.920 | 460,787 | -0.02(-0.51%) |
Sep 01, 2021 | 3.850 | 3.970 | 3.720 | 3.940 | 665,998 | +0.06(+1.55%) |
Aug 31, 2021 | 3.870 | 3.940 | 3.750 | 3.880 | 659,158 | +0.06(+1.57%) |
Aug 30, 2021 | 3.970 | 4.050 | 3.790 | 3.820 | 475,763 | -0.14(-3.54%) |
Aug 27, 2021 | 3.820 | 4.010 | 3.810 | 3.960 | 387,952 | +0.15(+3.94%) |
Aug 26, 2021 | 3.830 | 3.950 | 3.780 | 3.810 | 609,011 | -0.03(-0.78%) |
Aug 25, 2021 | 3.670 | 3.930 | 3.610 | 3.840 | 850,017 | +0.15(+4.07%) |
Aug 24, 2021 | 3.650 | 3.740 | 3.650 | 3.690 | 555,841 | +0.03(+0.82%) |
Aug 23, 2021 | 3.580 | 3.685 | 3.550 | 3.660 | 500,652 | +0.15(+4.27%) |
Aug 20, 2021 | 3.450 | 3.610 | 3.123 | 3.510 | 338,251 | +0.02(+0.57%) |
Aug 19, 2021 | 3.390 | 3.640 | 3.310 | 3.490 | 853,104 | +0.08(+2.35%) |
Aug 18, 2021 | 3.330 | 3.430 | 3.310 | 3.410 | 448,322 | +0.08(+2.40%) |
Aug 17, 2021 | 3.360 | 3.380 | 3.260 | 3.330 | 600,339 | -0.06(-1.77%) |
Aug 16, 2021 | 3.410 | 3.450 | 3.310 | 3.390 | 475,126 | -0.02(-0.59%) |
Aug 13, 2021 | 3.310 | 3.475 | 3.260 | 3.410 | 1,483,080 | +0.26(+8.25%) |
Aug 12, 2021 | 3.160 | 3.265 | 3.110 | 3.150 | 809,047 | -0.01(-0.32%) |
Aug 11, 2021 | 3.200 | 3.350 | 3.100 | 3.160 | 1,453,207 | +0.04(+1.28%) |
Aug 10, 2021 | 3.410 | 3.490 | 2.990 | 3.120 | 4,081,210 | -0.91(-22.58%) |
Aug 09, 2021 | 3.940 | 4.047 | 3.885 | 4.030 | 563,011 | +0.12(+3.07%) |
Aug 06, 2021 | 3.990 | 4.040 | 3.900 | 3.910 | 306,964 | -0.04(-1.01%) |
Aug 05, 2021 | 3.870 | 4.040 | 3.860 | 3.950 | 217,031 | +0.09(+2.33%) |
Aug 04, 2021 | 3.886 | 3.990 | 3.825 | 3.860 | 554,415 | -0.08(-2.03%) |
Aug 03, 2021 | 4.050 | 4.050 | 3.880 | 3.940 | 476,653 | -0.11(-2.72%) |
Aug 02, 2021 | 4.050 | 4.120 | 4.020 | 4.050 | 162,602 | +0.04(+1.00%) |
Jul 30, 2021 | 4.060 | 4.150 | 3.990 | 4.010 | 364,927 | -0.10(-2.43%) |
Jul 29, 2021 | 4.130 | 4.170 | 4.070 | 4.110 | 194,979 | -0.01(-0.24%) |
Jul 28, 2021 | 3.930 | 4.150 | 3.905 | 4.120 | 301,956 | +0.18(+4.57%) |
Jul 27, 2021 | 4.040 | 4.080 | 3.930 | 3.940 | 485,509 | -0.10(-2.48%) |
Jul 26, 2021 | 4.120 | 4.120 | 3.920 | 4.040 | 606,598 | -0.14(-3.35%) |
Jul 23, 2021 | 4.210 | 4.320 | 4.120 | 4.180 | 264,690 | +0.01(+0.24%) |
Jul 22, 2021 | 4.310 | 4.340 | 4.110 | 4.170 | 508,695 | -0.11(-2.57%) |
Jul 21, 2021 | 4.070 | 4.305 | 4.050 | 4.280 | 831,709 | +0.24(+5.94%) |
Jul 20, 2021 | 4.080 | 4.180 | 3.940 | 4.040 | 714,800 | -0.04(-0.98%) |
Jul 19, 2021 | 4.000 | 4.140 | 3.955 | 4.080 | 243,337 | +0.01(+0.25%) |
Jul 16, 2021 | 4.290 | 4.290 | 4.055 | 4.070 | 424,654 | -0.18(-4.24%) |
Jul 15, 2021 | 4.200 | 4.310 | 4.130 | 4.250 | 339,162 | +0.02(+0.47%) |
Jul 14, 2021 | 4.330 | 4.330 | 4.230 | 4.230 | 277,082 | -0.07(-1.63%) |
Jul 13, 2021 | 4.340 | 4.390 | 4.270 | 4.300 | 356,287 | -0.10(-2.27%) |
Jul 12, 2021 | 4.500 | 4.550 | 4.330 | 4.400 | 505,206 | -0.14(-3.08%) |
Jul 09, 2021 | 4.550 | 4.565 | 4.390 | 4.540 | 223,543 | +0.05(+1.11%) |
Jul 08, 2021 | 4.400 | 4.580 | 4.360 | 4.490 | 230,416 | -0.08(-1.75%) |
Jul 07, 2021 | 4.740 | 4.800 | 4.490 | 4.570 | 880,381 | -0.17(-3.59%) |
Jul 06, 2021 | 4.820 | 4.930 | 4.650 | 4.740 | 314,520 | -0.13(-2.67%) |
Jul 02, 2021 | 4.950 | 4.980 | 4.780 | 4.870 | 403,757 | -0.12(-2.40%) |