Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.400 | 3.400 | 3.230 | 3.380 | 1,619,378 | +0.10(+3.05%) |
Sep 29, 2021 | 3.410 | 3.460 | 3.250 | 3.280 | 1,501,703 | -0.09(-2.67%) |
Sep 28, 2021 | 3.540 | 3.590 | 3.350 | 3.370 | 1,265,986 | -0.24(-6.65%) |
Sep 27, 2021 | 3.700 | 3.740 | 3.540 | 3.610 | 1,116,802 | -0.05(-1.37%) |
Sep 24, 2021 | 3.450 | 3.760 | 3.450 | 3.660 | 1,428,735 | -0.08(-2.14%) |
Sep 23, 2021 | 3.700 | 3.770 | 3.605 | 3.740 | 1,392,400 | +0.16(+4.47%) |
Sep 22, 2021 | 3.350 | 3.720 | 3.310 | 3.580 | 1,917,887 | +0.33(+10.15%) |
Sep 21, 2021 | 3.300 | 3.420 | 3.225 | 3.250 | 1,611,332 | -0.08(-2.40%) |
Sep 20, 2021 | 3.300 | 3.390 | 3.200 | 3.330 | 2,068,161 | -0.22(-6.20%) |
Sep 17, 2021 | 3.650 | 3.740 | 3.550 | 3.550 | 1,511,358 | -0.16(-4.31%) |
Sep 16, 2021 | 3.760 | 3.800 | 3.670 | 3.710 | 1,193,916 | -0.08(-2.11%) |
Sep 15, 2021 | 3.890 | 3.900 | 3.760 | 3.790 | 1,327,177 | -0.02(-0.52%) |
Sep 14, 2021 | 3.940 | 3.980 | 3.780 | 3.810 | 1,792,411 | -0.07(-1.80%) |
Sep 13, 2021 | 3.750 | 3.930 | 3.660 | 3.880 | 1,974,942 | +0.08(+2.11%) |
Sep 10, 2021 | 4.000 | 4.000 | 3.800 | 3.800 | 2,063,841 | -0.26(-6.40%) |
Sep 09, 2021 | 4.190 | 4.240 | 4.050 | 4.060 | 2,311,277 | -0.04(-0.98%) |
Sep 08, 2021 | 4.050 | 4.220 | 3.870 | 4.100 | 2,882,114 | -0.11(-2.61%) |
Sep 07, 2021 | 4.700 | 4.700 | 4.020 | 4.210 | 4,976,152 | -0.29(-6.44%) |
Sep 03, 2021 | 4.500 | 4.500 | 4.500 | 0 | +0.30(+7.14%) | |
Sep 02, 2021 | 4.300 | 4.360 | 4.150 | 4.200 | 3,262,144 | +0.04(+0.96%) |
Sep 01, 2021 | 4.030 | 4.280 | 3.970 | 4.160 | 3,840,873 | +0.16(+4.00%) |
Aug 31, 2021 | 3.990 | 4.120 | 3.910 | 4.000 | 2,070,993 | +0.00(+0.00%) |
Aug 30, 2021 | 3.820 | 4.000 | 3.800 | 4.000 | 1,358,984 | +0.07(+1.78%) |
Aug 27, 2021 | 3.830 | 3.980 | 3.800 | 3.930 | 1,360,427 | +0.12(+3.15%) |
Aug 26, 2021 | 3.800 | 3.920 | 3.740 | 3.810 | 1,567,482 | -0.17(-4.27%) |
Aug 25, 2021 | 3.810 | 3.990 | 3.800 | 3.980 | 1,186,681 | +0.07(+1.79%) |
Aug 24, 2021 | 3.820 | 3.910 | 3.730 | 3.910 | 1,389,304 | +0.03(+0.77%) |
Aug 23, 2021 | 4.100 | 4.110 | 3.790 | 3.880 | 2,577,425 | -0.01(-0.26%) |
Aug 20, 2021 | 3.940 | 4.040 | 3.780 | 3.890 | 2,598,650 | +0.11(+2.91%) |
Aug 19, 2021 | 3.500 | 3.820 | 3.420 | 3.780 | 2,062,322 | +0.24(+6.78%) |
Aug 18, 2021 | 3.380 | 3.720 | 3.370 | 3.540 | 2,032,595 | +0.17(+5.04%) |
Aug 17, 2021 | 3.690 | 3.790 | 3.350 | 3.370 | 1,927,366 | -0.35(-9.41%) |
Aug 16, 2021 | 3.910 | 3.950 | 3.710 | 3.720 | 1,390,495 | -0.11(-2.87%) |
Aug 13, 2021 | 4.090 | 4.100 | 3.790 | 3.830 | 1,781,223 | -0.07(-1.79%) |
Aug 12, 2021 | 3.890 | 3.930 | 3.610 | 3.900 | 2,453,256 | -0.10(-2.50%) |
Aug 11, 2021 | 4.000 | 4.160 | 3.920 | 4.000 | 3,489,481 | +0.12(+3.09%) |
Aug 10, 2021 | 4.100 | 4.130 | 3.720 | 3.880 | 2,450,195 | -0.17(-4.20%) |
Aug 09, 2021 | 4.060 | 4.270 | 4.010 | 4.050 | 4,455,516 | +0.24(+6.30%) |
Aug 06, 2021 | 3.720 | 3.940 | 3.580 | 3.810 | 3,529,583 | +0.16(+4.38%) |
Aug 05, 2021 | 3.380 | 3.820 | 3.300 | 3.650 | 3,423,223 | +0.16(+4.58%) |
Aug 04, 2021 | 3.300 | 3.540 | 3.300 | 3.490 | 2,179,896 | +0.14(+4.18%) |
Aug 03, 2021 | 3.200 | 3.400 | 3.120 | 3.350 | 2,432,969 | +0.10(+3.08%) |
Jul 30, 2021 | 3.250 | 3.250 | 3.250 | 0 | +0.30(+10.17%) | |
Jul 29, 2021 | 3.050 | 3.060 | 2.910 | 2.950 | 1,227,724 | -0.05(-1.67%) |
Jul 28, 2021 | 3.100 | 3.100 | 3.000 | 3.000 | 1,496,235 | +0.05(+1.69%) |
Jul 27, 2021 | 3.080 | 3.140 | 2.850 | 2.950 | 2,457,553 | -0.25(-7.81%) |
Jul 26, 2021 | 3.080 | 3.295 | 3.030 | 3.200 | 4,912,993 | +0.46(+16.79%) |
Jul 23, 2021 | 2.890 | 2.890 | 2.710 | 2.740 | 1,106,158 | -0.09(-3.18%) |
Jul 22, 2021 | 2.870 | 2.920 | 2.805 | 2.830 | 1,207,779 | -0.02(-0.70%) |
Jul 21, 2021 | 2.860 | 3.090 | 2.820 | 2.850 | 3,336,611 | +0.06(+2.15%) |
Jul 20, 2021 | 2.500 | 2.790 | 2.380 | 2.790 | 2,451,378 | +0.25(+9.84%) |
Jul 19, 2021 | 2.610 | 2.610 | 2.490 | 2.540 | 1,990,432 | -0.18(-6.62%) |
Jul 16, 2021 | 2.830 | 2.840 | 2.700 | 2.720 | 1,021,529 | -0.07(-2.51%) |
Jul 15, 2021 | 2.900 | 2.970 | 2.710 | 2.790 | 1,630,121 | -0.11(-3.79%) |
Jul 14, 2021 | 3.030 | 3.030 | 2.900 | 2.900 | 1,314,619 | -0.07(-2.36%) |
Jul 13, 2021 | 3.070 | 3.120 | 2.920 | 2.970 | 1,890,140 | -0.15(-4.81%) |
Jul 12, 2021 | 3.290 | 3.330 | 3.100 | 3.120 | 1,699,731 | +0.01(+0.32%) |
Jul 09, 2021 | 3.200 | 3.270 | 3.080 | 3.110 | 1,065,112 | +0.01(+0.32%) |
Jul 08, 2021 | 3.120 | 3.155 | 2.930 | 3.100 | 2,305,039 | -0.26(-7.74%) |
Jul 07, 2021 | 3.620 | 3.690 | 3.300 | 3.360 | 1,944,791 | -0.22(-6.15%) |
Jul 06, 2021 | 3.820 | 3.820 | 3.580 | 3.580 | 1,639,189 | -0.09(-2.45%) |
Jul 05, 2021 | 3.840 | 3.850 | 3.590 | 3.670 | 1,491,777 | -0.09(-2.39%) |