Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.895 | 3.895 | 3.854 | 3.887 | 1,779,972 | -0.02(-0.63%) |
Sep 29, 2021 | 3.903 | 3.928 | 3.870 | 3.912 | 1,432,292 | -0.08(-2.07%) |
Sep 28, 2021 | 4.052 | 4.052 | 3.994 | 3.994 | 1,402,966 | -0.06(-1.43%) |
Sep 27, 2021 | 4.011 | 4.052 | 4.011 | 4.052 | 3,424,817 | +0.09(+2.29%) |
Sep 24, 2021 | 3.936 | 3.978 | 3.936 | 3.961 | 850,147 | -0.01(-0.21%) |
Sep 23, 2021 | 3.928 | 3.969 | 3.916 | 3.969 | 1,847,648 | +0.05(+1.26%) |
Sep 22, 2021 | 3.936 | 3.961 | 3.920 | 3.920 | 1,310,825 | +0.02(+0.64%) |
Sep 21, 2021 | 3.961 | 3.969 | 3.895 | 3.895 | 3,737,009 | -0.07(-1.67%) |
Sep 20, 2021 | 3.969 | 3.978 | 3.920 | 3.961 | 1,756,745 | -0.04(-1.03%) |
Sep 17, 2021 | 4.052 | 4.068 | 4.002 | 4.002 | 2,224,329 | -0.02(-0.61%) |
Sep 16, 2021 | 4.044 | 4.044 | 4.019 | 4.027 | 851,991 | -0.02(-0.61%) |
Sep 15, 2021 | 4.035 | 4.060 | 4.027 | 4.052 | 1,384,232 | +0.03(+0.82%) |
Sep 14, 2021 | 4.068 | 4.082 | 4.019 | 4.019 | 678,245 | -0.05(-1.22%) |
Sep 13, 2021 | 4.052 | 4.073 | 4.044 | 4.068 | 966,293 | +0.07(+1.65%) |
Sep 10, 2021 | 4.044 | 4.044 | 3.998 | 4.002 | 840,953 | -0.05(-1.22%) |
Sep 09, 2021 | 4.077 | 4.085 | 4.052 | 4.052 | 855,009 | -0.07(-1.60%) |
Sep 08, 2021 | 4.101 | 4.130 | 4.101 | 4.118 | 1,573,304 | +0.01(+0.20%) |
Sep 07, 2021 | 4.068 | 4.126 | 4.068 | 4.110 | 1,237,847 | +0.07(+1.63%) |
Sep 03, 2021 | 4.077 | 4.085 | 4.044 | 4.044 | 1,237,333 | -0.07(-1.80%) |
Sep 02, 2021 | 4.118 | 4.143 | 4.110 | 4.118 | 1,213,060 | -0.02(-0.60%) |
Sep 01, 2021 | 4.134 | 4.159 | 4.134 | 4.143 | 1,314,246 | +0.06(+1.41%) |
Aug 31, 2021 | 4.093 | 4.101 | 4.060 | 4.085 | 2,121,311 | -0.07(-1.79%) |
Aug 30, 2021 | 4.159 | 4.167 | 4.134 | 4.159 | 1,187,814 | -0.01(-0.20%) |
Aug 27, 2021 | 4.118 | 4.167 | 4.110 | 4.167 | 1,298,403 | +0.06(+1.41%) |
Aug 26, 2021 | 4.151 | 4.155 | 4.093 | 4.110 | 1,698,884 | -0.06(-1.39%) |
Aug 25, 2021 | 4.143 | 4.184 | 4.130 | 4.167 | 1,402,169 | +0.04(+1.00%) |
Aug 24, 2021 | 4.093 | 4.134 | 4.085 | 4.126 | 1,122,493 | +0.01(+0.20%) |
Aug 23, 2021 | 4.101 | 4.126 | 4.085 | 4.118 | 2,417,032 | +0.02(+0.60%) |
Aug 20, 2021 | 4.077 | 4.126 | 4.060 | 4.093 | 1,360,420 | +0.00(+0.00%) |
Aug 19, 2021 | 4.093 | 4.134 | 4.068 | 4.093 | 1,756,822 | -0.05(-1.20%) |
Aug 18, 2021 | 4.126 | 4.167 | 4.110 | 4.143 | 1,967,319 | +0.03(+0.80%) |
Aug 17, 2021 | 4.101 | 4.134 | 4.077 | 4.110 | 1,330,860 | -0.03(-0.80%) |
Aug 16, 2021 | 4.134 | 4.151 | 4.103 | 4.143 | 1,687,506 | -0.03(-0.79%) |
Aug 13, 2021 | 4.176 | 4.184 | 4.143 | 4.176 | 2,217,498 | +0.03(+0.80%) |
Aug 12, 2021 | 4.126 | 4.159 | 4.110 | 4.143 | 2,092,749 | +0.02(+0.40%) |
Aug 11, 2021 | 4.093 | 4.126 | 4.085 | 4.126 | 2,421,523 | +0.07(+1.83%) |
Aug 10, 2021 | 4.019 | 4.052 | 4.011 | 4.052 | 1,034,872 | +0.03(+0.82%) |
Aug 09, 2021 | 4.011 | 4.019 | 4.002 | 4.019 | 1,360,137 | +0.06(+1.46%) |
Aug 06, 2021 | 3.945 | 3.982 | 3.945 | 3.961 | 1,445,640 | +0.00(+0.00%) |
Aug 05, 2021 | 3.945 | 3.986 | 3.945 | 3.961 | 853,411 | +0.01(+0.21%) |
Aug 04, 2021 | 3.986 | 3.994 | 3.945 | 3.953 | 1,129,408 | -0.03(-0.83%) |
Aug 03, 2021 | 3.945 | 3.994 | 3.920 | 3.986 | 2,715,857 | +0.13(+3.43%) |
Aug 02, 2021 | 3.846 | 3.870 | 3.837 | 3.854 | 2,336,870 | +0.07(+1.74%) |
Jul 30, 2021 | 3.771 | 3.804 | 3.767 | 3.788 | 1,448,197 | +0.07(+2.00%) |
Jul 29, 2021 | 3.722 | 3.747 | 3.697 | 3.714 | 1,016,771 | -0.02(-0.66%) |
Jul 28, 2021 | 3.722 | 3.738 | 3.697 | 3.738 | 1,381,892 | -0.01(-0.22%) |
Jul 27, 2021 | 3.681 | 3.747 | 3.672 | 3.747 | 1,257,335 | +0.02(+0.66%) |
Jul 26, 2021 | 3.681 | 3.722 | 3.681 | 3.722 | 1,620,502 | +0.07(+1.81%) |
Jul 23, 2021 | 3.656 | 3.664 | 3.632 | 3.656 | 2,187,104 | +0.05(+1.37%) |
Jul 22, 2021 | 3.664 | 3.664 | 3.606 | 3.606 | 1,265,979 | -0.03(-0.91%) |
Jul 21, 2021 | 3.631 | 3.664 | 3.615 | 3.639 | 2,034,324 | +0.10(+2.80%) |
Jul 20, 2021 | 3.515 | 3.565 | 3.499 | 3.540 | 1,592,699 | +0.01(+0.23%) |
Jul 19, 2021 | 3.582 | 3.582 | 3.515 | 3.532 | 2,660,675 | -0.10(-2.73%) |
Jul 16, 2021 | 3.631 | 3.639 | 3.602 | 3.631 | 1,295,430 | +0.01(+0.23%) |
Jul 15, 2021 | 3.606 | 3.631 | 3.598 | 3.623 | 2,283,856 | -0.04(-1.13%) |
Jul 14, 2021 | 3.697 | 3.714 | 3.664 | 3.664 | 1,168,866 | -0.01(-0.22%) |
Jul 13, 2021 | 3.714 | 3.722 | 3.664 | 3.672 | 2,153,692 | -0.06(-1.55%) |
Jul 12, 2021 | 3.697 | 3.747 | 3.697 | 3.730 | 1,473,474 | +0.02(+0.67%) |
Jul 09, 2021 | 3.689 | 3.714 | 3.664 | 3.705 | 1,284,467 | +0.05(+1.35%) |
Jul 08, 2021 | 3.672 | 3.681 | 3.639 | 3.656 | 2,015,833 | -0.06(-1.56%) |
Jul 07, 2021 | 3.714 | 3.722 | 3.689 | 3.714 | 1,592,633 | -0.02(-0.66%) |
Jul 06, 2021 | 3.804 | 3.813 | 3.730 | 3.738 | 3,423,175 | -0.13(-3.41%) |
Jul 02, 2021 | 3.887 | 3.887 | 3.854 | 3.870 | 1,368,832 | -0.01(-0.21%) |