Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.334 | 3.490 | 3.334 | 3.390 | 4,247 | -0.07(-2.02%) |
Sep 29, 2021 | 3.450 | 3.570 | 3.450 | 3.460 | 10,917 | -0.11(-3.08%) |
Sep 28, 2021 | 3.750 | 3.760 | 3.550 | 3.570 | 19,842 | -0.20(-5.31%) |
Sep 27, 2021 | 3.650 | 3.890 | 3.650 | 3.770 | 53,100 | +0.08(+2.17%) |
Sep 24, 2021 | 3.620 | 3.700 | 3.530 | 3.690 | 27,630 | +0.17(+4.83%) |
Sep 23, 2021 | 3.570 | 3.680 | 3.513 | 3.520 | 12,183 | -0.12(-3.30%) |
Sep 22, 2021 | 3.520 | 3.750 | 3.482 | 3.640 | 17,185 | +0.01(+0.28%) |
Sep 21, 2021 | 3.610 | 3.680 | 3.370 | 3.630 | 20,275 | +0.12(+3.42%) |
Sep 20, 2021 | 3.400 | 3.670 | 3.300 | 3.510 | 30,399 | +0.01(+0.29%) |
Sep 17, 2021 | 3.282 | 3.625 | 3.250 | 3.500 | 44,955 | +0.02(+0.57%) |
Sep 16, 2021 | 3.300 | 3.480 | 3.220 | 3.480 | 60,110 | +0.25(+7.74%) |
Sep 15, 2021 | 3.360 | 3.400 | 3.190 | 3.230 | 44,429 | -0.02(-0.62%) |
Sep 14, 2021 | 3.290 | 3.443 | 3.130 | 3.250 | 33,745 | -0.16(-4.69%) |
Sep 13, 2021 | 3.227 | 3.411 | 3.210 | 3.410 | 17,143 | +0.00(+0.00%) |
Sep 10, 2021 | 3.300 | 3.430 | 3.160 | 3.410 | 36,322 | +0.19(+5.90%) |
Sep 09, 2021 | 3.250 | 3.330 | 3.100 | 3.220 | 30,768 | -0.13(-3.88%) |
Sep 08, 2021 | 3.320 | 3.370 | 3.189 | 3.350 | 27,667 | +0.01(+0.30%) |
Sep 07, 2021 | 3.540 | 3.540 | 3.290 | 3.340 | 44,840 | -0.14(-4.02%) |
Sep 03, 2021 | 3.550 | 3.590 | 3.250 | 3.480 | 153,250 | -0.13(-3.60%) |
Sep 02, 2021 | 4.280 | 4.340 | 3.500 | 3.610 | 430,492 | -0.76(-17.39%) |
Sep 01, 2021 | 3.750 | 4.700 | 2.950 | 4.370 | 3,488,399 | +0.22(+5.30%) |
Aug 31, 2021 | 2.870 | 4.720 | 2.750 | 4.150 | 5,397,077 | +1.54(+59.00%) |
Aug 30, 2021 | 3.070 | 3.072 | 2.533 | 2.610 | 53,449 | -0.35(-11.82%) |
Aug 27, 2021 | 2.950 | 3.300 | 2.890 | 2.960 | 69,732 | +0.00(+0.00%) |
Aug 26, 2021 | 3.020 | 3.750 | 2.960 | 2.960 | 189,657 | +0.03(+1.02%) |
Aug 25, 2021 | 3.050 | 3.180 | 2.930 | 2.930 | 11,404 | -0.03(-1.01%) |
Aug 24, 2021 | 3.260 | 3.270 | 2.955 | 2.960 | 37,081 | -0.30(-9.20%) |
Aug 23, 2021 | 3.690 | 3.696 | 3.250 | 3.260 | 31,059 | -0.29(-8.17%) |
Aug 20, 2021 | 3.800 | 3.804 | 3.550 | 3.550 | 1,802 | -0.19(-5.08%) |
Aug 19, 2021 | 3.670 | 3.850 | 3.580 | 3.740 | 2,845 | +0.12(+3.31%) |
Aug 18, 2021 | 4.000 | 4.000 | 3.560 | 3.620 | 24,818 | -0.51(-12.35%) |
Aug 17, 2021 | 4.120 | 4.130 | 4.120 | 4.130 | 2,182 | -0.01(-0.24%) |
Aug 16, 2021 | 4.030 | 4.310 | 4.030 | 4.140 | 8,569 | -0.11(-2.59%) |
Aug 13, 2021 | 4.060 | 4.250 | 4.060 | 4.250 | 714 | -0.12(-2.69%) |
Aug 12, 2021 | 4.330 | 4.367 | 4.330 | 4.367 | 829 | +0.09(+2.16%) |
Aug 11, 2021 | 4.270 | 4.280 | 4.270 | 4.275 | 1,555 | -0.03(-0.66%) |
Aug 10, 2021 | 4.340 | 4.350 | 4.303 | 4.303 | 2,065 | -0.13(-2.86%) |
Aug 06, 2021 | 4.430 | 4.430 | 4.430 | 116 | +0.18(+4.24%) | |
Aug 05, 2021 | 4.250 | 4.250 | 4.250 | 4.250 | 291 | +0.24(+5.91%) |
Aug 02, 2021 | 4.013 | 4.013 | 4.013 | 147 | -0.08(-1.89%) | |
Jul 30, 2021 | 4.290 | 4.290 | 4.050 | 4.090 | 930 | -0.25(-5.76%) |
Jul 29, 2021 | 4.010 | 4.340 | 4.010 | 4.340 | 1,218 | +0.33(+8.23%) |
Jul 28, 2021 | 4.050 | 4.050 | 4.010 | 4.010 | 519 | -0.13(-3.08%) |
Jul 27, 2021 | 4.230 | 4.230 | 4.020 | 4.137 | 5,917 | -0.29(-6.58%) |
Jul 26, 2021 | 4.230 | 4.480 | 4.230 | 4.429 | 2,542 | +0.11(+2.52%) |
Jul 23, 2021 | 4.460 | 4.460 | 4.320 | 4.320 | 1,452 | -0.15(-3.32%) |
Jul 22, 2021 | 4.323 | 4.468 | 4.323 | 4.468 | 3,239 | +0.11(+2.48%) |
Jul 21, 2021 | 4.410 | 4.410 | 4.360 | 4.360 | 483 | +0.00(+0.00%) |
Jul 20, 2021 | 4.450 | 4.490 | 4.360 | 4.360 | 7,461 | +0.00(+0.00%) |
Jul 19, 2021 | 4.360 | 4.500 | 4.360 | 4.360 | 3,112 | +0.00(+0.00%) |
Jul 16, 2021 | 4.360 | 4.360 | 4.360 | 4.360 | 658 | -0.06(-1.36%) |
Jul 15, 2021 | 4.420 | 4.420 | 4.420 | 4.420 | 516 | -0.03(-0.67%) |
Jul 14, 2021 | 4.520 | 4.520 | 4.450 | 4.450 | 1,814 | -0.07(-1.55%) |
Jul 13, 2021 | 4.430 | 4.520 | 4.430 | 4.520 | 2,606 | +0.05(+1.12%) |
Jul 12, 2021 | 4.495 | 4.650 | 4.414 | 4.470 | 70,339 | -0.20(-4.25%) |
Jul 09, 2021 | 4.530 | 4.890 | 4.370 | 4.669 | 42,304 | +0.17(+3.75%) |
Jul 08, 2021 | 4.420 | 4.920 | 4.373 | 4.500 | 13,946 | -0.35(-7.22%) |
Jul 07, 2021 | 4.800 | 4.900 | 4.800 | 4.850 | 2,102 | +0.47(+10.73%) |
Jul 06, 2021 | 4.380 | 4.380 | 4.380 | 4.380 | 304 | -0.13(-2.88%) |
Jul 02, 2021 | 4.360 | 4.525 | 4.360 | 4.510 | 724 | +0.00(+0.00%) |