Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.616 | 4.643 | 4.580 | 4.598 | 2,471,714 | +0.00(+0.00%) |
Sep 29, 2021 | 4.616 | 4.620 | 4.580 | 4.598 | 1,678,958 | +0.08(+1.80%) |
Sep 28, 2021 | 4.589 | 4.616 | 4.508 | 4.517 | 3,404,460 | +0.00(+0.00%) |
Sep 27, 2021 | 4.471 | 4.526 | 4.471 | 4.517 | 1,541,690 | +0.13(+2.88%) |
Sep 24, 2021 | 4.363 | 4.417 | 4.363 | 4.390 | 1,123,845 | +0.08(+1.89%) |
Sep 23, 2021 | 4.264 | 4.327 | 4.259 | 4.309 | 1,847,872 | +0.04(+0.85%) |
Sep 22, 2021 | 4.237 | 4.300 | 4.232 | 4.273 | 1,527,529 | +0.05(+1.28%) |
Sep 21, 2021 | 4.246 | 4.273 | 4.200 | 4.218 | 1,481,523 | -0.04(-0.85%) |
Sep 20, 2021 | 4.246 | 4.264 | 4.205 | 4.255 | 2,669,805 | -0.13(-2.89%) |
Sep 17, 2021 | 4.444 | 4.467 | 4.372 | 4.381 | 1,522,678 | -0.05(-1.02%) |
Sep 16, 2021 | 4.453 | 4.462 | 4.408 | 4.426 | 839,299 | -0.02(-0.41%) |
Sep 15, 2021 | 4.417 | 4.449 | 4.404 | 4.444 | 1,243,883 | +0.04(+0.82%) |
Sep 14, 2021 | 4.499 | 4.503 | 4.399 | 4.408 | 1,324,852 | -0.07(-1.61%) |
Sep 13, 2021 | 4.435 | 4.489 | 4.408 | 4.480 | 1,365,762 | +0.13(+2.90%) |
Sep 10, 2021 | 4.399 | 4.404 | 4.354 | 4.354 | 1,035,121 | -0.02(-0.41%) |
Sep 09, 2021 | 4.381 | 4.408 | 4.363 | 4.372 | 989,051 | -0.01(-0.21%) |
Sep 08, 2021 | 4.399 | 4.422 | 4.363 | 4.381 | 1,222,306 | -0.04(-0.82%) |
Sep 07, 2021 | 4.426 | 4.453 | 4.408 | 4.417 | 1,064,436 | -0.03(-0.61%) |
Sep 03, 2021 | 4.444 | 4.453 | 4.422 | 4.444 | 1,115,960 | -0.02(-0.40%) |
Sep 02, 2021 | 4.444 | 4.480 | 4.435 | 4.462 | 920,707 | +0.04(+0.82%) |
Sep 01, 2021 | 4.444 | 4.462 | 4.417 | 4.426 | 1,228,421 | +0.00(+0.00%) |
Aug 31, 2021 | 4.417 | 4.453 | 4.404 | 4.426 | 1,474,275 | +0.00(+0.00%) |
Aug 30, 2021 | 4.453 | 4.453 | 4.417 | 4.426 | 1,064,737 | -0.05(-1.01%) |
Aug 27, 2021 | 4.426 | 4.480 | 4.413 | 4.471 | 791,946 | +0.05(+1.02%) |
Aug 26, 2021 | 4.489 | 4.499 | 4.426 | 4.426 | 1,475,353 | -0.05(-1.14%) |
Aug 25, 2021 | 4.451 | 4.477 | 4.420 | 4.477 | 1,295,700 | +0.06(+1.41%) |
Aug 24, 2021 | 4.380 | 4.415 | 4.380 | 4.415 | 727,420 | +0.04(+1.01%) |
Aug 23, 2021 | 4.371 | 4.384 | 4.358 | 4.371 | 1,342,625 | +0.04(+0.82%) |
Aug 20, 2021 | 4.273 | 4.335 | 4.273 | 4.335 | 1,739,007 | +0.04(+1.03%) |
Aug 19, 2021 | 4.273 | 4.309 | 4.256 | 4.291 | 2,527,581 | -0.08(-1.83%) |
Aug 18, 2021 | 4.353 | 4.415 | 4.344 | 4.371 | 2,289,685 | +0.05(+1.23%) |
Aug 17, 2021 | 4.362 | 4.393 | 4.295 | 4.318 | 2,720,529 | -0.12(-2.60%) |
Aug 16, 2021 | 4.406 | 4.433 | 4.380 | 4.433 | 3,582,294 | +0.04(+1.01%) |
Aug 13, 2021 | 4.406 | 4.424 | 4.362 | 4.389 | 3,478,432 | +0.07(+1.64%) |
Aug 12, 2021 | 4.362 | 4.406 | 4.296 | 4.318 | 3,204,431 | +0.27(+6.80%) |
Aug 11, 2021 | 3.990 | 4.047 | 3.976 | 4.043 | 1,652,568 | +0.08(+2.01%) |
Aug 10, 2021 | 3.919 | 3.972 | 3.910 | 3.963 | 1,475,406 | +0.04(+1.13%) |
Aug 09, 2021 | 3.910 | 3.936 | 3.892 | 3.919 | 1,687,083 | +0.03(+0.68%) |
Aug 06, 2021 | 3.866 | 3.892 | 3.857 | 3.892 | 1,656,983 | +0.07(+1.86%) |
Aug 05, 2021 | 3.804 | 3.838 | 3.804 | 3.821 | 1,059,916 | +0.04(+1.17%) |
Aug 04, 2021 | 3.777 | 3.804 | 3.759 | 3.777 | 1,134,616 | -0.04(-1.16%) |
Aug 03, 2021 | 3.786 | 3.821 | 3.733 | 3.821 | 2,396,646 | +0.08(+2.13%) |
Aug 02, 2021 | 3.786 | 3.830 | 3.733 | 3.741 | 1,818,452 | +0.01(+0.24%) |
Jul 30, 2021 | 3.750 | 3.781 | 3.724 | 3.733 | 1,216,685 | -0.05(-1.41%) |
Jul 29, 2021 | 3.804 | 3.812 | 3.777 | 3.786 | 1,313,972 | +0.03(+0.71%) |
Jul 28, 2021 | 3.741 | 3.772 | 3.697 | 3.759 | 1,876,454 | +0.04(+1.19%) |
Jul 27, 2021 | 3.688 | 3.733 | 3.679 | 3.715 | 1,332,422 | -0.05(-1.41%) |
Jul 26, 2021 | 3.737 | 3.784 | 3.724 | 3.768 | 1,621,297 | +0.10(+2.66%) |
Jul 23, 2021 | 3.697 | 3.724 | 3.662 | 3.671 | 1,215,133 | +0.04(+0.98%) |
Jul 22, 2021 | 3.697 | 3.705 | 3.626 | 3.635 | 1,566,497 | -0.04(-1.20%) |
Jul 21, 2021 | 3.617 | 3.693 | 3.617 | 3.679 | 1,919,250 | +0.12(+3.49%) |
Jul 20, 2021 | 3.475 | 3.573 | 3.458 | 3.555 | 2,784,134 | +0.07(+2.04%) |
Jul 19, 2021 | 3.511 | 3.529 | 3.449 | 3.484 | 3,872,563 | -0.11(-2.96%) |
Jul 16, 2021 | 3.671 | 3.671 | 3.582 | 3.591 | 1,421,242 | -0.07(-1.94%) |
Jul 15, 2021 | 3.644 | 3.688 | 3.635 | 3.662 | 1,261,469 | -0.03(-0.72%) |
Jul 14, 2021 | 3.688 | 3.719 | 3.671 | 3.688 | 2,007,961 | +0.04(+0.97%) |
Jul 13, 2021 | 3.688 | 3.697 | 3.644 | 3.653 | 2,534,496 | -0.04(-1.20%) |
Jul 12, 2021 | 3.653 | 3.724 | 3.648 | 3.697 | 1,529,116 | -0.03(-0.71%) |
Jul 09, 2021 | 3.679 | 3.724 | 3.653 | 3.724 | 2,142,871 | +0.19(+5.26%) |
Jul 08, 2021 | 3.564 | 3.591 | 3.529 | 3.538 | 3,598,704 | -0.03(-0.75%) |
Jul 07, 2021 | 3.564 | 3.600 | 3.546 | 3.564 | 2,798,272 | -0.02(-0.49%) |
Jul 06, 2021 | 3.644 | 3.644 | 3.564 | 3.582 | 2,040,354 | -0.08(-2.18%) |
Jul 02, 2021 | 3.671 | 3.679 | 3.635 | 3.662 | 913,364 | -0.02(-0.48%) |