Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.865 | 4.017 | 3.781 | 3.976 | 1,700,506 | +0.13(+3.25%) |
Sep 29, 2021 | 3.962 | 3.962 | 3.809 | 3.851 | 1,414,130 | -0.01(-0.18%) |
Sep 28, 2021 | 3.892 | 3.948 | 3.732 | 3.858 | 1,574,428 | +0.07(+1.83%) |
Sep 27, 2021 | 3.580 | 3.899 | 3.566 | 3.788 | 1,751,755 | +0.15(+4.01%) |
Sep 24, 2021 | 3.600 | 3.698 | 3.517 | 3.642 | 1,293,021 | +0.01(+0.19%) |
Sep 23, 2021 | 3.684 | 3.739 | 3.545 | 3.635 | 1,800,174 | +0.00(+0.00%) |
Sep 22, 2021 | 3.607 | 3.774 | 3.607 | 3.635 | 1,784,820 | +0.12(+3.36%) |
Sep 21, 2021 | 3.573 | 3.573 | 3.441 | 3.517 | 3,871,074 | +0.02(+0.60%) |
Sep 20, 2021 | 3.830 | 3.878 | 3.454 | 3.496 | 3,389,309 | -0.57(-14.02%) |
Sep 17, 2021 | 4.247 | 4.261 | 4.011 | 4.066 | 2,126,042 | -0.18(-4.26%) |
Sep 16, 2021 | 4.379 | 4.421 | 4.236 | 4.247 | 1,703,396 | -0.10(-2.24%) |
Sep 15, 2021 | 4.302 | 4.407 | 4.191 | 4.344 | 1,975,051 | +0.09(+2.12%) |
Sep 14, 2021 | 4.170 | 4.386 | 4.122 | 4.254 | 3,594,817 | +0.15(+3.73%) |
Sep 13, 2021 | 3.990 | 4.136 | 3.941 | 4.101 | 3,283,469 | +0.26(+6.88%) |
Sep 10, 2021 | 3.830 | 3.976 | 3.830 | 3.837 | 2,089,833 | +0.03(+0.91%) |
Sep 09, 2021 | 3.684 | 3.851 | 3.628 | 3.802 | 1,949,116 | +0.15(+3.99%) |
Sep 08, 2021 | 3.823 | 3.861 | 3.593 | 3.656 | 2,543,325 | -0.07(-1.87%) |
Sep 07, 2021 | 3.531 | 3.858 | 3.531 | 3.726 | 8,683,694 | +0.21(+5.93%) |
Sep 03, 2021 | 3.503 | 3.538 | 3.434 | 3.517 | 523,886 | +0.01(+0.20%) |
Sep 02, 2021 | 3.475 | 3.606 | 3.475 | 3.510 | 765,186 | +0.06(+1.61%) |
Sep 01, 2021 | 3.441 | 3.482 | 3.357 | 3.454 | 972,213 | +0.00(+0.00%) |
Aug 31, 2021 | 3.552 | 3.552 | 3.350 | 3.454 | 1,165,451 | -0.14(-3.87%) |
Aug 30, 2021 | 3.614 | 3.621 | 3.420 | 3.593 | 1,110,578 | +0.02(+0.58%) |
Aug 27, 2021 | 3.350 | 3.593 | 3.350 | 3.573 | 1,652,854 | +0.23(+6.86%) |
Aug 26, 2021 | 3.315 | 3.399 | 3.308 | 3.343 | 783,515 | +0.03(+1.05%) |
Aug 25, 2021 | 3.295 | 3.413 | 3.260 | 3.308 | 903,141 | +0.00(+0.00%) |
Aug 24, 2021 | 3.246 | 3.406 | 3.246 | 3.308 | 1,398,114 | +0.13(+4.16%) |
Aug 23, 2021 | 3.044 | 3.197 | 3.030 | 3.176 | 1,525,734 | +0.19(+6.53%) |
Aug 20, 2021 | 2.878 | 2.996 | 2.871 | 2.982 | 650,219 | +0.07(+2.39%) |
Aug 19, 2021 | 2.989 | 3.017 | 2.850 | 2.912 | 877,785 | -0.11(-3.68%) |
Aug 18, 2021 | 2.947 | 3.121 | 2.947 | 3.024 | 968,997 | +0.08(+2.59%) |
Aug 17, 2021 | 2.975 | 3.065 | 2.912 | 2.947 | 767,736 | -0.07(-2.30%) |
Aug 16, 2021 | 2.954 | 3.044 | 2.926 | 3.017 | 485,570 | +0.03(+0.93%) |
Aug 13, 2021 | 3.051 | 3.058 | 2.968 | 2.989 | 843,856 | -0.06(-1.83%) |
Aug 12, 2021 | 3.058 | 3.086 | 2.982 | 3.044 | 511,630 | -0.02(-0.68%) |
Aug 11, 2021 | 3.037 | 3.086 | 2.996 | 3.065 | 792,213 | +0.03(+0.92%) |
Aug 10, 2021 | 2.857 | 3.055 | 2.850 | 3.037 | 910,027 | +0.16(+5.56%) |
Aug 09, 2021 | 2.919 | 2.919 | 2.850 | 2.878 | 774,910 | -0.07(-2.36%) |
Aug 06, 2021 | 2.968 | 2.975 | 2.860 | 2.947 | 790,479 | +0.01(+0.47%) |
Aug 05, 2021 | 2.815 | 3.003 | 2.780 | 2.933 | 1,378,868 | +0.15(+5.50%) |
Aug 04, 2021 | 2.843 | 2.881 | 2.780 | 2.780 | 1,067,907 | -0.06(-1.96%) |
Aug 03, 2021 | 3.093 | 3.090 | 2.801 | 2.836 | 2,179,355 | -0.22(-7.06%) |
Aug 02, 2021 | 3.017 | 3.128 | 2.982 | 3.051 | 1,394,526 | +0.03(+1.15%) |
Jul 30, 2021 | 3.024 | 3.086 | 3.010 | 3.017 | 798,031 | -0.03(-1.14%) |
Jul 29, 2021 | 2.996 | 3.065 | 2.947 | 3.051 | 583,382 | +0.08(+2.81%) |
Jul 28, 2021 | 2.864 | 3.024 | 2.864 | 2.968 | 877,477 | +0.10(+3.64%) |
Jul 27, 2021 | 2.996 | 3.017 | 2.829 | 2.864 | 1,559,383 | -0.14(-4.63%) |
Jul 26, 2021 | 2.940 | 3.058 | 2.940 | 3.003 | 783,944 | +0.10(+3.35%) |
Jul 23, 2021 | 2.933 | 2.933 | 2.843 | 2.905 | 779,914 | +0.00(+0.00%) |
Jul 22, 2021 | 3.024 | 3.024 | 2.843 | 2.905 | 879,087 | -0.08(-2.56%) |
Jul 21, 2021 | 2.808 | 3.024 | 2.808 | 2.982 | 1,004,411 | +0.18(+6.45%) |
Jul 20, 2021 | 2.808 | 2.843 | 2.770 | 2.801 | 1,573,696 | +0.02(+0.75%) |
Jul 19, 2021 | 2.586 | 2.818 | 2.544 | 2.780 | 2,310,465 | +0.06(+2.30%) |
Jul 16, 2021 | 2.947 | 3.010 | 2.718 | 2.718 | 2,570,071 | -0.13(-4.63%) |
Jul 15, 2021 | 2.815 | 2.923 | 2.787 | 2.850 | 913,162 | -0.01(-0.49%) |
Jul 14, 2021 | 2.905 | 2.933 | 2.822 | 2.864 | 1,492,552 | +0.00(+0.00%) |
Jul 13, 2021 | 2.940 | 2.989 | 2.829 | 2.864 | 1,968,645 | -0.13(-4.41%) |
Jul 12, 2021 | 3.065 | 3.083 | 2.952 | 2.996 | 1,558,219 | -0.11(-3.58%) |
Jul 09, 2021 | 3.024 | 3.121 | 2.919 | 3.107 | 1,391,864 | +0.13(+4.20%) |
Jul 08, 2021 | 2.912 | 3.086 | 2.843 | 2.982 | 2,215,158 | -0.05(-1.61%) |
Jul 07, 2021 | 3.163 | 3.197 | 2.891 | 3.030 | 5,257,394 | -0.13(-4.18%) |
Jul 06, 2021 | 3.218 | 3.239 | 3.093 | 3.163 | 2,677,949 | -0.06(-1.94%) |
Jul 02, 2021 | 3.475 | 3.475 | 3.173 | 3.225 | 4,475,050 | -0.26(-7.39%) |