Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.640 | 3.660 | 3.620 | 3.620 | 6,846 | +0.00(+0.00%) |
Sep 29, 2021 | 3.645 | 3.645 | 3.620 | 3.620 | 347 | +0.00(+0.00%) |
Sep 28, 2021 | 3.640 | 3.660 | 3.620 | 3.620 | 4,568 | +0.00(+0.00%) |
Sep 27, 2021 | 3.610 | 3.670 | 3.590 | 3.620 | 4,563 | -0.01(-0.41%) |
Sep 24, 2021 | 3.630 | 3.650 | 3.620 | 3.635 | 5,898 | +0.01(+0.41%) |
Sep 23, 2021 | 3.730 | 3.756 | 3.550 | 3.620 | 5,887 | -0.07(-1.89%) |
Sep 22, 2021 | 3.570 | 3.720 | 3.550 | 3.690 | 1,118 | +0.06(+1.65%) |
Sep 21, 2021 | 3.740 | 3.840 | 3.700 | 3.630 | 5,525 | -0.11(-2.94%) |
Sep 20, 2021 | 3.670 | 3.930 | 3.670 | 3.740 | 6,618 | -0.11(-2.86%) |
Sep 17, 2021 | 3.850 | 3.870 | 3.710 | 3.850 | 20,689 | -0.04(-1.03%) |
Sep 16, 2021 | 3.870 | 3.900 | 3.815 | 3.890 | 3,646 | -0.01(-0.26%) |
Sep 15, 2021 | 3.750 | 3.910 | 3.750 | 3.900 | 7,381 | +0.05(+1.30%) |
Sep 14, 2021 | 3.920 | 3.980 | 3.800 | 3.850 | 6,175 | -0.07(-1.79%) |
Sep 13, 2021 | 3.980 | 3.990 | 3.760 | 3.920 | 9,497 | +0.00(+0.00%) |
Sep 10, 2021 | 3.900 | 3.920 | 3.840 | 3.920 | 3,491 | +0.07(+1.82%) |
Sep 09, 2021 | 3.710 | 3.850 | 3.700 | 3.850 | 3,840 | +0.02(+0.52%) |
Sep 08, 2021 | 3.700 | 3.900 | 3.700 | 3.830 | 8,077 | +0.13(+3.51%) |
Sep 07, 2021 | 3.540 | 3.700 | 3.540 | 3.700 | 2,478 | +0.14(+3.93%) |
Sep 03, 2021 | 3.569 | 3.640 | 3.521 | 3.560 | 9,168 | +0.01(+0.20%) |
Sep 02, 2021 | 3.640 | 3.669 | 3.550 | 3.553 | 4,830 | -0.08(-2.12%) |
Sep 01, 2021 | 3.738 | 3.738 | 3.610 | 3.630 | 2,375 | +0.02(+0.55%) |
Aug 31, 2021 | 3.680 | 3.690 | 3.610 | 3.610 | 2,443 | -0.06(-1.63%) |
Aug 30, 2021 | 3.690 | 3.734 | 3.620 | 3.670 | 17,242 | -0.12(-3.17%) |
Aug 27, 2021 | 3.890 | 3.990 | 3.780 | 3.790 | 6,328 | -0.01(-0.26%) |
Aug 26, 2021 | 3.620 | 3.800 | 3.620 | 3.800 | 12,370 | +0.20(+5.56%) |
Aug 25, 2021 | 3.600 | 3.751 | 3.600 | 3.600 | 12,765 | +0.00(+0.00%) |
Aug 24, 2021 | 3.600 | 3.700 | 3.600 | 3.600 | 5,977 | -0.10(-2.70%) |
Aug 23, 2021 | 3.700 | 3.790 | 3.700 | 3.700 | 3,733 | -0.09(-2.50%) |
Aug 20, 2021 | 3.750 | 3.920 | 3.750 | 3.795 | 21,673 | +0.04(+1.20%) |
Aug 19, 2021 | 3.910 | 3.910 | 3.750 | 3.750 | 1,889 | +0.00(+0.00%) |
Aug 18, 2021 | 3.760 | 3.800 | 3.750 | 3.750 | 2,602 | +0.00(+0.00%) |
Aug 17, 2021 | 3.880 | 3.880 | 3.750 | 3.750 | 2,082 | -0.03(-0.79%) |
Aug 16, 2021 | 3.780 | 3.780 | 3.780 | 3.780 | 2,219 | -0.03(-0.82%) |
Aug 13, 2021 | 3.905 | 3.930 | 3.800 | 3.811 | 2,908 | -0.05(-1.26%) |
Aug 12, 2021 | 3.850 | 3.860 | 3.780 | 3.860 | 7,903 | -0.01(-0.26%) |
Aug 11, 2021 | 3.990 | 3.990 | 3.750 | 3.870 | 6,775 | +0.07(+1.84%) |
Aug 10, 2021 | 3.850 | 3.850 | 3.800 | 3.800 | 423 | +0.00(+0.00%) |
Aug 09, 2021 | 3.750 | 3.850 | 3.750 | 3.800 | 8,631 | -0.02(-0.52%) |
Aug 06, 2021 | 3.900 | 3.936 | 3.820 | 3.820 | 11,054 | -0.11(-2.80%) |
Aug 05, 2021 | 3.862 | 3.949 | 3.862 | 3.930 | 1,307 | +0.05(+1.29%) |
Aug 04, 2021 | 3.860 | 3.890 | 3.860 | 3.880 | 4,386 | -0.01(-0.26%) |
Aug 03, 2021 | 3.890 | 3.890 | 3.890 | 3.890 | 292 | +0.07(+1.83%) |
Aug 02, 2021 | 3.920 | 3.920 | 3.820 | 3.820 | 7,431 | -0.01(-0.26%) |
Jul 30, 2021 | 3.890 | 3.890 | 3.800 | 3.830 | 2,285 | -0.00(-0.13%) |
Jul 29, 2021 | 3.950 | 3.950 | 3.835 | 3.835 | 6,098 | -0.02(-0.39%) |
Jul 28, 2021 | 3.900 | 3.940 | 3.850 | 3.850 | 2,734 | -0.03(-0.90%) |
Jul 27, 2021 | 3.775 | 3.950 | 3.775 | 3.885 | 2,100 | +0.02(+0.44%) |
Jul 26, 2021 | 3.970 | 4.150 | 3.835 | 3.868 | 6,050 | -0.13(-3.30%) |
Jul 23, 2021 | 3.990 | 4.000 | 3.970 | 4.000 | 1,163 | +0.00(+0.00%) |
Jul 22, 2021 | 3.910 | 4.000 | 3.910 | 4.000 | 2,690 | +0.09(+2.30%) |
Jul 21, 2021 | 3.900 | 4.000 | 3.838 | 3.910 | 7,283 | +0.04(+1.03%) |
Jul 20, 2021 | 3.860 | 4.000 | 3.860 | 3.870 | 9,872 | +0.05(+1.31%) |
Jul 19, 2021 | 3.750 | 3.880 | 3.750 | 3.820 | 12,108 | +0.07(+1.87%) |
Jul 16, 2021 | 3.800 | 3.890 | 3.750 | 3.750 | 10,791 | -0.05(-1.32%) |
Jul 15, 2021 | 3.760 | 3.900 | 3.750 | 3.800 | 10,490 | +0.01(+0.26%) |
Jul 14, 2021 | 3.900 | 3.914 | 3.750 | 3.790 | 5,570 | -0.09(-2.34%) |
Jul 13, 2021 | 3.990 | 4.000 | 3.881 | 3.881 | 10,839 | -0.09(-2.24%) |
Jul 12, 2021 | 4.040 | 4.050 | 3.952 | 3.970 | 4,483 | -0.04(-1.00%) |
Jul 09, 2021 | 4.020 | 4.020 | 3.990 | 4.010 | 4,811 | -0.04(-0.99%) |
Jul 08, 2021 | 4.035 | 4.050 | 3.980 | 4.050 | 9,332 | +0.01(+0.37%) |
Jul 07, 2021 | 4.070 | 4.090 | 4.030 | 4.035 | 17,554 | -0.10(-2.54%) |
Jul 06, 2021 | 4.050 | 4.240 | 4.050 | 4.140 | 12,282 | +0.06(+1.47%) |
Jul 02, 2021 | 4.020 | 4.100 | 4.020 | 4.080 | 7,019 | +0.09(+2.26%) |