Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.030 | 4.030 | 3.840 | 3.865 | 189,131 | -0.12(-3.13%) |
Sep 29, 2021 | 4.130 | 4.260 | 3.960 | 3.990 | 259,947 | -0.14(-3.39%) |
Sep 28, 2021 | 4.060 | 4.200 | 4.020 | 4.130 | 355,153 | +0.09(+2.23%) |
Sep 27, 2021 | 3.850 | 4.190 | 3.810 | 4.040 | 398,231 | +0.15(+3.86%) |
Sep 24, 2021 | 3.910 | 3.935 | 3.820 | 3.890 | 63,045 | -0.07(-1.77%) |
Sep 23, 2021 | 3.860 | 4.010 | 3.820 | 3.960 | 161,946 | +0.15(+3.94%) |
Sep 22, 2021 | 3.710 | 3.920 | 3.690 | 3.810 | 162,964 | +0.12(+3.25%) |
Sep 21, 2021 | 3.690 | 3.719 | 3.640 | 3.690 | 192,090 | +0.05(+1.37%) |
Sep 20, 2021 | 3.730 | 3.843 | 3.570 | 3.640 | 374,462 | -0.28(-7.14%) |
Sep 17, 2021 | 3.880 | 4.000 | 3.725 | 3.920 | 324,787 | +0.06(+1.55%) |
Sep 16, 2021 | 3.800 | 3.880 | 3.720 | 3.860 | 100,867 | +0.02(+0.52%) |
Sep 15, 2021 | 3.750 | 3.890 | 3.720 | 3.840 | 252,874 | +0.07(+1.86%) |
Sep 14, 2021 | 3.910 | 3.934 | 3.680 | 3.770 | 351,892 | -0.14(-3.58%) |
Sep 13, 2021 | 4.100 | 4.112 | 3.880 | 3.910 | 334,927 | -0.19(-4.63%) |
Sep 10, 2021 | 4.160 | 4.190 | 4.050 | 4.100 | 123,969 | -0.06(-1.44%) |
Sep 09, 2021 | 4.140 | 4.240 | 3.985 | 4.160 | 262,478 | +0.02(+0.48%) |
Sep 08, 2021 | 4.130 | 4.210 | 4.020 | 4.140 | 217,325 | -0.05(-1.19%) |
Sep 07, 2021 | 4.450 | 4.459 | 4.110 | 4.190 | 375,965 | -0.20(-4.56%) |
Sep 03, 2021 | 4.230 | 4.440 | 4.160 | 4.390 | 435,469 | +0.18(+4.28%) |
Sep 02, 2021 | 4.050 | 4.240 | 4.050 | 4.210 | 223,073 | +0.14(+3.44%) |
Sep 01, 2021 | 4.130 | 4.176 | 3.950 | 4.070 | 614,911 | -0.17(-4.01%) |
Aug 31, 2021 | 3.680 | 4.240 | 3.660 | 4.240 | 1,072,305 | +0.54(+14.59%) |
Aug 30, 2021 | 3.760 | 3.796 | 3.670 | 3.700 | 132,566 | -0.05(-1.33%) |
Aug 27, 2021 | 3.660 | 3.760 | 3.590 | 3.750 | 379,850 | +0.14(+3.88%) |
Aug 26, 2021 | 3.660 | 3.764 | 3.540 | 3.610 | 380,240 | -0.03(-0.82%) |
Aug 25, 2021 | 3.530 | 3.730 | 3.470 | 3.640 | 282,014 | +0.17(+4.90%) |
Aug 24, 2021 | 3.330 | 3.510 | 3.330 | 3.470 | 216,387 | +0.16(+4.83%) |
Aug 23, 2021 | 3.330 | 3.390 | 3.310 | 3.310 | 258,168 | -0.02(-0.60%) |
Aug 20, 2021 | 3.170 | 3.360 | 3.170 | 3.330 | 216,825 | +0.16(+5.05%) |
Aug 19, 2021 | 3.160 | 3.195 | 3.070 | 3.170 | 349,947 | -0.05(-1.55%) |
Aug 18, 2021 | 3.300 | 3.310 | 3.180 | 3.220 | 218,912 | -0.06(-1.83%) |
Aug 17, 2021 | 3.390 | 3.400 | 3.190 | 3.280 | 306,535 | -0.13(-3.81%) |
Aug 16, 2021 | 3.540 | 3.580 | 3.390 | 3.410 | 190,068 | -0.15(-4.21%) |
Aug 13, 2021 | 3.700 | 3.700 | 3.460 | 3.560 | 302,884 | -0.10(-2.73%) |
Aug 12, 2021 | 3.700 | 3.720 | 3.590 | 3.660 | 106,489 | -0.03(-0.81%) |
Aug 11, 2021 | 3.840 | 3.850 | 3.680 | 3.690 | 78,593 | -0.11(-2.89%) |
Aug 10, 2021 | 3.810 | 3.840 | 3.695 | 3.800 | 184,217 | +0.05(+1.33%) |
Aug 09, 2021 | 3.660 | 3.790 | 3.630 | 3.750 | 320,445 | +0.08(+2.18%) |
Aug 06, 2021 | 3.670 | 3.770 | 3.600 | 3.670 | 169,615 | -0.07(-1.87%) |
Aug 05, 2021 | 3.610 | 3.755 | 3.580 | 3.740 | 226,716 | +0.15(+4.18%) |
Aug 04, 2021 | 3.640 | 3.660 | 3.560 | 3.590 | 231,280 | +0.01(+0.28%) |
Aug 03, 2021 | 3.630 | 3.899 | 3.450 | 3.580 | 843,016 | +0.12(+3.47%) |
Aug 02, 2021 | 3.450 | 3.480 | 3.410 | 3.460 | 83,961 | +0.04(+1.17%) |
Jul 30, 2021 | 3.420 | 3.520 | 3.390 | 3.420 | 214,134 | -0.01(-0.29%) |
Jul 29, 2021 | 3.400 | 3.490 | 3.360 | 3.430 | 189,080 | +0.06(+1.78%) |
Jul 28, 2021 | 3.440 | 3.480 | 3.360 | 3.370 | 309,939 | -0.03(-0.88%) |
Jul 27, 2021 | 3.460 | 3.500 | 3.375 | 3.400 | 156,502 | -0.08(-2.30%) |
Jul 26, 2021 | 3.520 | 3.530 | 3.470 | 3.480 | 153,948 | -0.05(-1.42%) |
Jul 23, 2021 | 3.610 | 3.620 | 3.520 | 3.530 | 302,191 | -0.06(-1.67%) |
Jul 22, 2021 | 3.640 | 3.660 | 3.520 | 3.590 | 211,713 | -0.02(-0.55%) |
Jul 21, 2021 | 3.510 | 3.630 | 3.510 | 3.610 | 237,007 | +0.09(+2.56%) |
Jul 20, 2021 | 3.610 | 3.630 | 3.500 | 3.520 | 379,604 | -0.08(-2.22%) |
Jul 19, 2021 | 3.560 | 3.616 | 3.520 | 3.600 | 306,888 | -0.03(-0.83%) |
Jul 16, 2021 | 3.680 | 3.720 | 3.553 | 3.630 | 630,178 | +0.10(+2.83%) |
Jul 15, 2021 | 3.720 | 3.740 | 3.460 | 3.530 | 841,322 | -0.21(-5.61%) |
Jul 14, 2021 | 3.920 | 3.960 | 3.630 | 3.740 | 643,349 | -0.15(-3.86%) |
Jul 13, 2021 | 3.910 | 3.980 | 3.870 | 3.890 | 400,394 | -0.02(-0.51%) |
Jul 12, 2021 | 3.810 | 4.000 | 3.810 | 3.910 | 379,677 | +0.01(+0.26%) |
Jul 09, 2021 | 3.750 | 3.950 | 3.750 | 3.900 | 418,972 | +0.17(+4.56%) |
Jul 08, 2021 | 3.600 | 3.820 | 3.590 | 3.730 | 386,383 | -0.02(-0.53%) |
Jul 07, 2021 | 4.000 | 4.000 | 3.720 | 3.750 | 520,629 | -0.20(-5.06%) |
Jul 06, 2021 | 3.960 | 4.039 | 3.720 | 3.950 | 1,188,602 | +0.05(+1.28%) |
Jul 02, 2021 | 3.960 | 3.970 | 3.860 | 3.900 | 338,291 | +0.00(+0.00%) |