Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.860 | 4.090 | 3.860 | 4.030 | 312,228 | +0.17(+4.40%) |
Sep 29, 2021 | 4.050 | 4.120 | 3.830 | 3.860 | 278,642 | -0.16(-3.98%) |
Sep 28, 2021 | 4.130 | 4.190 | 4.010 | 4.020 | 271,668 | -0.17(-4.06%) |
Sep 27, 2021 | 4.090 | 4.190 | 4.050 | 4.190 | 214,224 | +0.12(+2.95%) |
Sep 24, 2021 | 4.040 | 4.150 | 3.995 | 4.070 | 237,255 | +0.00(+0.00%) |
Sep 23, 2021 | 4.070 | 4.110 | 3.990 | 4.070 | 331,453 | +0.00(+0.00%) |
Sep 22, 2021 | 4.040 | 4.080 | 3.980 | 4.070 | 320,113 | +0.03(+0.74%) |
Sep 21, 2021 | 4.010 | 4.100 | 3.870 | 4.040 | 650,282 | +0.14(+3.59%) |
Sep 20, 2021 | 3.910 | 3.980 | 3.860 | 3.900 | 285,631 | -0.11(-2.74%) |
Sep 17, 2021 | 3.900 | 4.010 | 3.890 | 4.010 | 261,836 | +0.09(+2.30%) |
Sep 16, 2021 | 3.820 | 3.970 | 3.800 | 3.920 | 342,846 | +0.14(+3.70%) |
Sep 15, 2021 | 3.780 | 3.840 | 3.730 | 3.780 | 133,338 | -0.01(-0.26%) |
Sep 14, 2021 | 4.000 | 4.030 | 3.750 | 3.790 | 404,333 | -0.12(-3.07%) |
Sep 13, 2021 | 3.860 | 4.000 | 3.730 | 3.910 | 683,324 | +0.12(+3.17%) |
Sep 10, 2021 | 3.770 | 3.860 | 3.750 | 3.790 | 331,632 | +0.10(+2.71%) |
Sep 09, 2021 | 3.520 | 3.725 | 3.520 | 3.690 | 387,803 | +0.17(+4.83%) |
Sep 08, 2021 | 3.640 | 3.640 | 3.470 | 3.520 | 230,101 | -0.12(-3.30%) |
Sep 07, 2021 | 3.670 | 3.747 | 3.615 | 3.640 | 250,268 | -0.02(-0.55%) |
Sep 03, 2021 | 3.790 | 3.840 | 3.650 | 3.660 | 468,392 | -0.10(-2.66%) |
Sep 02, 2021 | 3.740 | 3.820 | 3.670 | 3.760 | 562,495 | +0.09(+2.45%) |
Sep 01, 2021 | 3.600 | 3.740 | 3.600 | 3.670 | 272,614 | +0.05(+1.38%) |
Aug 31, 2021 | 3.560 | 3.690 | 3.560 | 3.620 | 300,207 | +0.08(+2.26%) |
Aug 30, 2021 | 3.530 | 3.620 | 3.430 | 3.540 | 304,189 | +0.03(+0.85%) |
Aug 27, 2021 | 3.530 | 3.563 | 3.470 | 3.510 | 289,028 | +0.04(+1.15%) |
Aug 26, 2021 | 3.560 | 3.670 | 3.450 | 3.470 | 487,306 | -0.04(-1.14%) |
Aug 25, 2021 | 3.440 | 3.570 | 3.390 | 3.510 | 535,664 | +0.12(+3.54%) |
Aug 24, 2021 | 3.530 | 3.530 | 3.375 | 3.390 | 783,041 | -0.18(-5.04%) |
Aug 23, 2021 | 3.570 | 3.590 | 3.260 | 3.570 | 1,197,596 | +0.06(+1.71%) |
Aug 20, 2021 | 3.440 | 3.560 | 3.330 | 3.510 | 1,829,281 | -0.18(-4.88%) |
Aug 19, 2021 | 4.130 | 4.440 | 3.460 | 3.690 | 43,256,392 | +0.15(+4.24%) |
Aug 18, 2021 | 3.450 | 3.650 | 3.450 | 3.540 | 167,861 | +0.12(+3.51%) |
Aug 17, 2021 | 3.560 | 3.600 | 3.370 | 3.420 | 522,164 | -0.37(-9.76%) |
Aug 16, 2021 | 3.980 | 3.990 | 3.750 | 3.790 | 492,264 | -0.21(-5.25%) |
Aug 13, 2021 | 4.190 | 4.200 | 3.970 | 4.000 | 507,231 | -0.17(-4.08%) |
Aug 12, 2021 | 4.030 | 4.290 | 3.990 | 4.170 | 450,129 | +0.15(+3.73%) |
Aug 11, 2021 | 4.070 | 4.080 | 3.960 | 4.020 | 103,139 | -0.06(-1.47%) |
Aug 10, 2021 | 4.110 | 4.176 | 4.010 | 4.080 | 127,188 | -0.04(-0.97%) |
Aug 09, 2021 | 4.070 | 4.150 | 4.020 | 4.120 | 140,751 | +0.05(+1.23%) |
Aug 06, 2021 | 4.040 | 4.070 | 3.950 | 4.070 | 120,095 | +0.07(+1.75%) |
Aug 05, 2021 | 3.960 | 4.030 | 3.890 | 4.000 | 107,193 | +0.04(+1.01%) |
Aug 04, 2021 | 3.920 | 4.050 | 3.910 | 3.960 | 128,280 | +0.01(+0.25%) |
Aug 03, 2021 | 4.130 | 4.140 | 3.940 | 3.950 | 288,517 | -0.15(-3.66%) |
Aug 02, 2021 | 4.090 | 4.170 | 4.030 | 4.100 | 124,532 | +0.01(+0.24%) |
Jul 30, 2021 | 3.900 | 4.090 | 3.880 | 4.090 | 294,929 | +0.18(+4.60%) |
Jul 29, 2021 | 4.170 | 4.186 | 3.900 | 3.910 | 461,998 | -0.27(-6.46%) |
Jul 28, 2021 | 4.150 | 4.210 | 4.080 | 4.180 | 174,132 | +0.08(+1.95%) |
Jul 27, 2021 | 4.100 | 4.190 | 4.010 | 4.100 | 332,769 | -0.04(-0.97%) |
Jul 26, 2021 | 4.100 | 4.220 | 4.030 | 4.140 | 262,413 | +0.02(+0.49%) |
Jul 23, 2021 | 4.180 | 4.180 | 4.020 | 4.120 | 249,817 | -0.04(-0.96%) |
Jul 22, 2021 | 4.120 | 4.200 | 4.011 | 4.160 | 468,241 | +0.04(+0.97%) |
Jul 21, 2021 | 4.020 | 4.250 | 3.850 | 4.120 | 2,540,382 | +0.12(+3.00%) |
Jul 20, 2021 | 3.850 | 4.050 | 3.825 | 4.000 | 154,124 | +0.15(+3.90%) |
Jul 19, 2021 | 3.670 | 3.860 | 3.630 | 3.850 | 200,979 | +0.08(+2.12%) |
Jul 16, 2021 | 3.800 | 3.800 | 3.690 | 3.770 | 107,270 | +0.06(+1.62%) |
Jul 15, 2021 | 3.850 | 3.900 | 3.630 | 3.710 | 262,991 | -0.13(-3.39%) |
Jul 14, 2021 | 3.910 | 3.950 | 3.815 | 3.840 | 187,415 | -0.08(-2.04%) |
Jul 13, 2021 | 3.970 | 3.990 | 3.890 | 3.920 | 99,910 | -0.08(-2.00%) |
Jul 12, 2021 | 4.050 | 4.100 | 3.950 | 4.000 | 88,756 | -0.06(-1.48%) |
Jul 09, 2021 | 3.920 | 4.060 | 3.820 | 4.060 | 142,698 | +0.19(+4.91%) |
Jul 08, 2021 | 3.860 | 3.950 | 3.730 | 3.870 | 234,885 | -0.15(-3.73%) |
Jul 07, 2021 | 4.180 | 4.180 | 3.930 | 4.020 | 259,867 | -0.11(-2.66%) |
Jul 06, 2021 | 4.160 | 4.210 | 4.040 | 4.130 | 504,633 | -0.08(-1.90%) |
Jul 02, 2021 | 4.310 | 4.350 | 4.081 | 4.210 | 315,599 | -0.13(-3.00%) |