Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.526 | 4.555 | 4.268 | 4.373 | 280,964 | -0.19(-4.18%) |
Sep 29, 2021 | 4.306 | 4.660 | 4.201 | 4.564 | 858,480 | +0.26(+5.99%) |
Sep 28, 2021 | 4.679 | 5.013 | 4.306 | 4.306 | 732,833 | -0.44(-9.26%) |
Sep 27, 2021 | 4.726 | 5.328 | 4.602 | 4.746 | 2,623,668 | +0.25(+5.52%) |
Sep 24, 2021 | 4.440 | 4.746 | 4.392 | 4.497 | 478,244 | +0.05(+1.07%) |
Sep 23, 2021 | 4.249 | 4.488 | 4.239 | 4.450 | 458,869 | +0.27(+6.39%) |
Sep 22, 2021 | 4.001 | 4.220 | 4.001 | 4.182 | 274,330 | +0.24(+6.05%) |
Sep 21, 2021 | 3.953 | 4.077 | 3.886 | 3.943 | 300,579 | +0.03(+0.73%) |
Sep 20, 2021 | 3.972 | 4.020 | 3.886 | 3.915 | 170,613 | -0.20(-4.87%) |
Sep 17, 2021 | 4.230 | 4.507 | 4.106 | 4.115 | 488,527 | -0.11(-2.49%) |
Sep 16, 2021 | 4.201 | 4.316 | 4.087 | 4.220 | 211,603 | +0.00(+0.00%) |
Sep 15, 2021 | 4.182 | 4.364 | 4.182 | 4.220 | 344,391 | +0.10(+2.31%) |
Sep 14, 2021 | 4.201 | 4.335 | 4.039 | 4.125 | 435,655 | -0.04(-0.92%) |
Sep 13, 2021 | 4.058 | 4.230 | 3.993 | 4.163 | 323,658 | +0.12(+3.07%) |
Sep 10, 2021 | 3.972 | 4.163 | 3.944 | 4.039 | 407,040 | +0.09(+2.17%) |
Sep 09, 2021 | 3.953 | 4.104 | 3.915 | 3.953 | 307,062 | -0.10(-2.36%) |
Sep 08, 2021 | 3.915 | 4.077 | 3.838 | 4.049 | 551,849 | +0.17(+4.43%) |
Sep 07, 2021 | 3.896 | 3.943 | 3.800 | 3.877 | 208,578 | -0.03(-0.73%) |
Sep 03, 2021 | 3.753 | 4.001 | 3.743 | 3.905 | 464,845 | +0.12(+3.28%) |
Sep 02, 2021 | 3.953 | 4.087 | 3.733 | 3.781 | 307,462 | -0.13(-3.41%) |
Sep 01, 2021 | 3.810 | 4.049 | 3.796 | 3.915 | 586,751 | +0.11(+2.76%) |
Aug 31, 2021 | 3.762 | 3.819 | 3.676 | 3.810 | 88,181 | +0.01(+0.25%) |
Aug 30, 2021 | 3.762 | 3.819 | 3.590 | 3.800 | 512,308 | +0.05(+1.27%) |
Aug 27, 2021 | 3.638 | 3.791 | 3.638 | 3.753 | 301,548 | +0.14(+3.97%) |
Aug 26, 2021 | 3.667 | 3.714 | 3.562 | 3.609 | 134,694 | -0.07(-1.82%) |
Aug 25, 2021 | 3.724 | 3.732 | 3.600 | 3.676 | 100,959 | +0.02(+0.52%) |
Aug 24, 2021 | 3.609 | 3.695 | 3.552 | 3.657 | 91,861 | +0.06(+1.59%) |
Aug 23, 2021 | 3.399 | 3.667 | 3.399 | 3.600 | 219,608 | +0.26(+7.71%) |
Aug 20, 2021 | 3.371 | 3.400 | 3.313 | 3.342 | 60,579 | -0.04(-1.13%) |
Aug 19, 2021 | 3.361 | 3.428 | 3.269 | 3.380 | 63,977 | +0.03(+0.85%) |
Aug 18, 2021 | 3.371 | 3.504 | 3.323 | 3.352 | 154,852 | -0.02(-0.57%) |
Aug 17, 2021 | 3.352 | 3.398 | 3.256 | 3.371 | 100,035 | +0.01(+0.28%) |
Aug 16, 2021 | 3.514 | 3.514 | 3.342 | 3.361 | 150,932 | -0.11(-3.30%) |
Aug 13, 2021 | 3.590 | 3.647 | 3.447 | 3.476 | 240,742 | -0.25(-6.67%) |
Aug 12, 2021 | 3.781 | 3.781 | 3.562 | 3.724 | 379,808 | +0.00(+0.00%) |
Aug 11, 2021 | 3.676 | 3.886 | 3.638 | 3.724 | 704,136 | +0.10(+2.63%) |
Aug 10, 2021 | 3.705 | 3.772 | 3.609 | 3.628 | 251,508 | -0.09(-2.31%) |
Aug 09, 2021 | 3.542 | 3.838 | 3.495 | 3.714 | 330,316 | +0.12(+3.46%) |
Aug 06, 2021 | 3.562 | 3.590 | 3.514 | 3.590 | 84,704 | +0.05(+1.35%) |
Aug 05, 2021 | 3.533 | 3.628 | 3.504 | 3.542 | 112,205 | -0.02(-0.54%) |
Aug 04, 2021 | 3.609 | 3.657 | 3.476 | 3.562 | 321,893 | -0.06(-1.58%) |
Aug 03, 2021 | 3.695 | 3.743 | 3.562 | 3.619 | 615,979 | -0.07(-1.81%) |
Aug 02, 2021 | 3.714 | 3.762 | 3.609 | 3.686 | 194,934 | -0.04(-1.03%) |
Jul 30, 2021 | 3.829 | 3.848 | 3.695 | 3.724 | 233,993 | -0.11(-2.74%) |
Jul 29, 2021 | 3.858 | 3.908 | 3.733 | 3.829 | 297,481 | +0.00(+0.00%) |
Jul 28, 2021 | 3.657 | 3.962 | 3.628 | 3.829 | 332,531 | +0.13(+3.62%) |
Jul 27, 2021 | 3.781 | 3.781 | 3.600 | 3.695 | 276,767 | -0.06(-1.53%) |
Jul 26, 2021 | 3.791 | 3.905 | 3.724 | 3.753 | 337,458 | -0.02(-0.51%) |
Jul 23, 2021 | 3.886 | 3.905 | 3.748 | 3.772 | 301,910 | -0.06(-1.50%) |
Jul 22, 2021 | 3.943 | 4.010 | 3.791 | 3.829 | 534,764 | -0.11(-2.67%) |
Jul 21, 2021 | 3.800 | 4.001 | 3.800 | 3.934 | 884,241 | +0.15(+4.04%) |
Jul 20, 2021 | 3.858 | 4.010 | 3.686 | 3.781 | 945,721 | -0.16(-4.12%) |
Jul 19, 2021 | 3.819 | 3.943 | 3.676 | 3.943 | 799,458 | +0.05(+1.23%) |
Jul 16, 2021 | 4.134 | 4.163 | 3.838 | 3.896 | 911,917 | -0.30(-7.06%) |
Jul 15, 2021 | 4.402 | 4.421 | 3.915 | 4.192 | 2,804,333 | -0.62(-12.90%) |
Jul 14, 2021 | 3.943 | 7.553 | 3.858 | 4.812 | 79,895,056 | +0.84(+21.15%) |
Jul 13, 2021 | 3.896 | 4.076 | 3.858 | 3.972 | 222,446 | +0.07(+1.71%) |
Jul 12, 2021 | 4.010 | 4.010 | 3.899 | 3.905 | 72,795 | -0.20(-4.88%) |
Jul 09, 2021 | 3.896 | 4.134 | 3.867 | 4.106 | 371,792 | +0.24(+6.17%) |
Jul 08, 2021 | 3.676 | 3.953 | 3.638 | 3.867 | 608,746 | +0.16(+4.38%) |
Jul 07, 2021 | 4.106 | 4.220 | 3.648 | 3.705 | 427,594 | -0.35(-8.71%) |
Jul 06, 2021 | 4.287 | 4.383 | 4.029 | 4.058 | 418,571 | -0.22(-5.13%) |
Jul 02, 2021 | 4.430 | 4.478 | 4.211 | 4.278 | 331,320 | -0.21(-4.68%) |