Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.860 | 3.950 | 3.750 | 3.890 | 402,318 | +0.00(+0.00%) |
Sep 29, 2021 | 3.870 | 4.000 | 3.850 | 3.890 | 243,195 | -0.02(-0.51%) |
Sep 28, 2021 | 4.190 | 4.190 | 3.810 | 3.910 | 414,304 | -0.12(-2.98%) |
Sep 27, 2021 | 4.020 | 4.380 | 3.980 | 4.030 | 390,778 | -0.12(-2.89%) |
Sep 24, 2021 | 4.160 | 4.190 | 3.797 | 4.150 | 405,551 | +0.23(+5.87%) |
Sep 23, 2021 | 3.920 | 4.031 | 3.920 | 3.920 | 510,246 | -0.02(-0.51%) |
Sep 22, 2021 | 3.770 | 4.180 | 3.770 | 3.940 | 405,485 | -0.09(-2.11%) |
Sep 21, 2021 | 3.800 | 4.115 | 3.700 | 4.025 | 426,787 | +0.13(+3.21%) |
Sep 20, 2021 | 4.060 | 4.060 | 3.796 | 3.900 | 515,055 | -0.18(-4.46%) |
Sep 17, 2021 | 4.058 | 4.190 | 3.860 | 4.082 | 331,814 | +0.08(+2.05%) |
Sep 16, 2021 | 3.860 | 4.010 | 3.750 | 4.000 | 480,767 | +0.14(+3.63%) |
Sep 15, 2021 | 3.500 | 3.900 | 3.500 | 3.860 | 754,364 | +0.31(+8.73%) |
Sep 14, 2021 | 3.550 | 3.790 | 3.530 | 3.550 | 654,156 | -0.21(-5.59%) |
Sep 13, 2021 | 3.890 | 3.890 | 3.738 | 3.760 | 729,941 | -0.07(-1.83%) |
Sep 10, 2021 | 3.900 | 3.970 | 3.820 | 3.830 | 425,252 | -0.04(-1.11%) |
Sep 09, 2021 | 3.950 | 4.060 | 3.780 | 3.873 | 770,733 | -0.15(-3.66%) |
Sep 08, 2021 | 4.390 | 4.390 | 3.987 | 4.020 | 449,992 | -0.16(-3.83%) |
Sep 07, 2021 | 4.300 | 4.610 | 4.160 | 4.180 | 288,523 | -0.24(-5.43%) |
Sep 03, 2021 | 4.158 | 4.576 | 4.070 | 4.420 | 514,725 | +0.34(+8.33%) |
Sep 02, 2021 | 4.330 | 4.330 | 4.050 | 4.080 | 304,656 | +0.02(+0.49%) |
Sep 01, 2021 | 4.085 | 4.135 | 4.030 | 4.060 | 301,739 | +0.00(+0.00%) |
Aug 31, 2021 | 4.340 | 4.340 | 4.050 | 4.060 | 233,218 | -0.02(-0.49%) |
Aug 30, 2021 | 4.090 | 4.430 | 4.040 | 4.080 | 285,078 | -0.01(-0.24%) |
Aug 27, 2021 | 4.050 | 4.178 | 4.040 | 4.090 | 333,300 | +0.08(+1.87%) |
Aug 26, 2021 | 4.100 | 4.330 | 3.990 | 4.015 | 267,301 | -0.07(-1.59%) |
Aug 25, 2021 | 4.080 | 4.230 | 4.037 | 4.080 | 214,927 | +0.00(+0.00%) |
Aug 24, 2021 | 4.050 | 4.100 | 3.860 | 4.080 | 302,724 | +0.08(+2.00%) |
Aug 23, 2021 | 4.000 | 4.210 | 3.910 | 4.000 | 435,151 | +0.04(+1.01%) |
Aug 20, 2021 | 3.910 | 4.050 | 3.910 | 3.960 | 368,877 | -0.07(-1.74%) |
Aug 19, 2021 | 3.920 | 4.142 | 3.894 | 4.030 | 600,689 | -0.05(-1.23%) |
Aug 18, 2021 | 4.080 | 4.320 | 4.000 | 4.080 | 371,780 | -0.03(-0.73%) |
Aug 17, 2021 | 4.060 | 4.230 | 3.960 | 4.110 | 658,561 | -0.04(-0.96%) |
Aug 16, 2021 | 4.740 | 4.740 | 4.000 | 4.150 | 676,363 | -0.31(-6.95%) |
Aug 13, 2021 | 4.610 | 4.730 | 4.390 | 4.460 | 359,421 | -0.18(-3.88%) |
Aug 12, 2021 | 4.790 | 5.090 | 4.630 | 4.640 | 345,165 | -0.10(-2.11%) |
Aug 11, 2021 | 4.660 | 4.830 | 4.660 | 4.740 | 159,699 | -0.09(-1.86%) |
Aug 10, 2021 | 4.887 | 5.000 | 4.781 | 4.830 | 179,137 | -0.03(-0.62%) |
Aug 09, 2021 | 4.650 | 4.890 | 4.650 | 4.860 | 201,823 | +0.14(+2.97%) |
Aug 06, 2021 | 4.550 | 4.860 | 4.550 | 4.720 | 287,040 | -0.08(-1.67%) |
Aug 05, 2021 | 4.500 | 4.810 | 4.500 | 4.800 | 254,500 | +0.21(+4.62%) |
Aug 04, 2021 | 4.750 | 4.876 | 4.570 | 4.588 | 392,532 | -0.21(-4.42%) |
Aug 03, 2021 | 5.090 | 5.090 | 4.780 | 4.800 | 265,288 | -0.16(-3.23%) |
Aug 02, 2021 | 4.810 | 5.340 | 4.750 | 4.960 | 326,751 | +0.16(+3.33%) |
Jul 30, 2021 | 4.810 | 4.940 | 4.710 | 4.800 | 211,974 | -0.03(-0.52%) |
Jul 29, 2021 | 4.960 | 4.960 | 4.740 | 4.825 | 187,647 | +0.06(+1.26%) |
Jul 28, 2021 | 4.760 | 4.870 | 4.580 | 4.765 | 655,887 | +0.09(+2.03%) |
Jul 27, 2021 | 4.550 | 4.780 | 4.520 | 4.670 | 289,593 | -0.03(-0.64%) |
Jul 26, 2021 | 4.650 | 4.940 | 4.650 | 4.700 | 176,441 | +0.01(+0.31%) |
Jul 23, 2021 | 4.700 | 4.818 | 4.650 | 4.685 | 194,776 | -0.11(-2.39%) |
Jul 22, 2021 | 4.850 | 5.070 | 4.680 | 4.800 | 252,111 | -0.05(-0.95%) |
Jul 21, 2021 | 4.650 | 4.950 | 4.650 | 4.846 | 264,371 | +0.10(+2.02%) |
Jul 20, 2021 | 4.600 | 4.990 | 4.570 | 4.750 | 411,431 | +0.14(+3.04%) |
Jul 19, 2021 | 4.850 | 4.850 | 4.486 | 4.610 | 883,631 | -0.31(-6.30%) |
Jul 16, 2021 | 5.140 | 5.250 | 4.850 | 4.920 | 393,566 | -0.22(-4.28%) |
Jul 15, 2021 | 5.250 | 5.500 | 4.920 | 5.140 | 495,275 | -0.31(-5.69%) |
Jul 14, 2021 | 5.460 | 5.753 | 5.430 | 5.450 | 663,782 | -0.01(-0.18%) |
Jul 13, 2021 | 5.810 | 5.810 | 5.400 | 5.460 | 688,029 | +0.03(+0.55%) |
Jul 12, 2021 | 5.360 | 5.360 | 5.248 | 5.430 | 716,753 | +0.18(+3.43%) |
Jul 09, 2021 | 4.960 | 5.252 | 4.938 | 5.250 | 585,450 | +0.38(+7.80%) |
Jul 08, 2021 | 5.000 | 5.000 | 4.798 | 4.870 | 510,864 | -0.04(-0.81%) |
Jul 07, 2021 | 4.630 | 4.940 | 4.630 | 4.910 | 741,563 | +0.26(+5.59%) |
Jul 06, 2021 | 5.110 | 5.120 | 4.600 | 4.650 | 517,527 | -0.03(-0.64%) |
Jul 02, 2021 | 4.780 | 4.868 | 4.648 | 4.680 | 594,828 | -0.07(-1.47%) |