Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.410 | 3.490 | 3.400 | 3.450 | 30,850 | +0.09(+2.68%) |
Sep 29, 2021 | 3.450 | 3.450 | 3.360 | 3.360 | 80,301 | -0.13(-3.66%) |
Sep 28, 2021 | 3.550 | 3.550 | 3.460 | 3.488 | 57,410 | -0.15(-4.19%) |
Sep 27, 2021 | 3.640 | 3.640 | 3.600 | 3.640 | 16,001 | +0.07(+1.92%) |
Sep 24, 2021 | 3.470 | 3.590 | 3.470 | 3.571 | 33,407 | -0.02(-0.52%) |
Sep 23, 2021 | 3.659 | 3.659 | 3.590 | 3.590 | 7,120 | -0.06(-1.64%) |
Sep 22, 2021 | 3.700 | 3.740 | 3.615 | 3.650 | 20,296 | +0.16(+4.58%) |
Sep 21, 2021 | 3.430 | 3.500 | 3.400 | 3.490 | 2,630 | +0.06(+1.75%) |
Sep 20, 2021 | 3.190 | 3.430 | 3.190 | 3.430 | 33,482 | -0.24(-6.54%) |
Sep 17, 2021 | 3.760 | 3.760 | 3.651 | 3.670 | 32,283 | -0.21(-5.47%) |
Sep 16, 2021 | 3.910 | 3.930 | 3.810 | 3.882 | 34,850 | -0.24(-5.77%) |
Sep 15, 2021 | 4.080 | 4.120 | 4.080 | 4.120 | 605 | +0.08(+1.98%) |
Sep 14, 2021 | 4.090 | 4.095 | 4.024 | 4.040 | 34,057 | +0.07(+1.76%) |
Sep 13, 2021 | 4.000 | 4.000 | 3.970 | 3.970 | 501 | -0.07(-1.73%) |
Sep 10, 2021 | 4.090 | 4.090 | 4.040 | 4.040 | 368 | +0.10(+2.54%) |
Sep 09, 2021 | 3.988 | 3.989 | 3.930 | 3.940 | 45,520 | -0.06(-1.50%) |
Sep 08, 2021 | 4.160 | 4.160 | 4.000 | 4.000 | 7,274 | -0.10(-2.44%) |
Sep 07, 2021 | 4.100 | 4.100 | 4.100 | 4.100 | 561 | -0.23(-5.31%) |
Sep 03, 2021 | 4.290 | 4.390 | 4.270 | 4.330 | 6,600 | +0.01(+0.16%) |
Sep 02, 2021 | 4.260 | 4.332 | 4.260 | 4.323 | 39,940 | +0.07(+1.72%) |
Sep 01, 2021 | 4.134 | 4.250 | 4.130 | 4.250 | 30,518 | -0.06(-1.39%) |
Aug 31, 2021 | 4.260 | 4.350 | 4.251 | 4.310 | 5,400 | -0.07(-1.51%) |
Aug 30, 2021 | 4.390 | 4.400 | 4.330 | 4.376 | 5,655 | -0.00(-0.09%) |
Aug 27, 2021 | 4.160 | 4.380 | 4.160 | 4.380 | 16,803 | +0.24(+5.83%) |
Aug 26, 2021 | 4.100 | 4.190 | 4.100 | 4.139 | 6,870 | -0.29(-6.61%) |
Aug 25, 2021 | 4.350 | 4.510 | 4.350 | 4.432 | 30,825 | +0.25(+6.02%) |
Aug 24, 2021 | 4.140 | 4.190 | 4.125 | 4.180 | 15,333 | +0.15(+3.85%) |
Aug 23, 2021 | 4.100 | 4.100 | 4.025 | 4.025 | 5,178 | +0.01(+0.12%) |
Aug 20, 2021 | 3.950 | 4.020 | 3.950 | 4.020 | 31,554 | +0.13(+3.34%) |
Aug 19, 2021 | 3.980 | 3.980 | 3.850 | 3.890 | 16,719 | -0.24(-5.75%) |
Aug 18, 2021 | 4.100 | 4.160 | 4.090 | 4.128 | 6,400 | -0.01(-0.30%) |
Aug 17, 2021 | 4.310 | 4.310 | 4.120 | 4.140 | 3,423 | -0.24(-5.48%) |
Aug 16, 2021 | 4.420 | 4.420 | 4.365 | 4.380 | 29,350 | -0.20(-4.37%) |
Aug 13, 2021 | 4.560 | 4.580 | 4.560 | 4.580 | 5,000 | +0.03(+0.55%) |
Aug 12, 2021 | 4.520 | 4.600 | 4.510 | 4.555 | 11,838 | -0.21(-4.51%) |
Aug 11, 2021 | 4.700 | 4.770 | 4.640 | 4.770 | 4,030 | -0.07(-1.45%) |
Aug 10, 2021 | 4.750 | 4.870 | 4.710 | 4.840 | 10,900 | +0.14(+3.09%) |
Aug 09, 2021 | 4.850 | 4.850 | 4.680 | 4.695 | 20,398 | -0.25(-4.96%) |
Aug 06, 2021 | 4.980 | 5.040 | 4.823 | 4.940 | 19,504 | -0.11(-2.18%) |
Aug 05, 2021 | 5.190 | 5.190 | 4.990 | 5.050 | 12,313 | -0.36(-6.65%) |
Aug 04, 2021 | 5.260 | 5.410 | 5.197 | 5.410 | 14,475 | +0.11(+2.08%) |
Aug 03, 2021 | 5.270 | 5.370 | 5.200 | 5.300 | 21,013 | -0.10(-1.85%) |
Aug 02, 2021 | 5.500 | 5.500 | 5.400 | 5.400 | 4,210 | -0.14(-2.53%) |
Jul 30, 2021 | 5.790 | 5.790 | 5.540 | 5.540 | 17,503 | -0.23(-4.04%) |
Jul 29, 2021 | 5.660 | 5.820 | 5.650 | 5.773 | 5,960 | +0.27(+4.96%) |
Jul 28, 2021 | 5.450 | 5.545 | 5.450 | 5.500 | 7,087 | +0.15(+2.80%) |
Jul 27, 2021 | 5.282 | 5.430 | 5.282 | 5.350 | 4,920 | +0.06(+1.13%) |
Jul 26, 2021 | 5.150 | 5.290 | 5.150 | 5.290 | 3,965 | +0.29(+5.80%) |
Jul 23, 2021 | 4.980 | 5.080 | 4.980 | 5.000 | 4,400 | +0.05(+1.01%) |
Jul 22, 2021 | 4.911 | 4.950 | 4.911 | 4.950 | 1,200 | +0.03(+0.61%) |
Jul 21, 2021 | 4.850 | 4.920 | 4.850 | 4.920 | 11,795 | +0.14(+2.85%) |
Jul 20, 2021 | 4.770 | 4.784 | 4.770 | 4.784 | 1,412 | +0.11(+2.43%) |
Jul 19, 2021 | 4.750 | 4.750 | 4.580 | 4.670 | 26,059 | -0.27(-5.47%) |
Jul 16, 2021 | 5.090 | 5.090 | 4.900 | 4.940 | 24,168 | -0.14(-2.76%) |
Jul 15, 2021 | 5.048 | 5.160 | 5.048 | 5.080 | 2,519 | +0.24(+4.96%) |
Jul 14, 2021 | 4.860 | 4.860 | 4.840 | 4.840 | 3,611 | +0.06(+1.26%) |
Jul 13, 2021 | 4.786 | 4.820 | 4.750 | 4.780 | 2,876 | +0.03(+0.63%) |
Jul 12, 2021 | 4.750 | 4.820 | 4.720 | 4.750 | 13,900 | -0.11(-2.26%) |
Jul 09, 2021 | 4.840 | 4.860 | 4.840 | 4.860 | 3,400 | +0.16(+3.40%) |
Jul 08, 2021 | 4.640 | 4.840 | 4.640 | 4.700 | 24,627 | -0.24(-4.86%) |
Jul 07, 2021 | 4.850 | 4.960 | 4.730 | 4.940 | 9,700 | +0.16(+3.26%) |
Jul 06, 2021 | 4.904 | 4.910 | 4.780 | 4.784 | 19,075 | -0.18(-3.55%) |
Jul 02, 2021 | 4.960 | 4.990 | 4.951 | 4.960 | 3,460 | +0.00(+0.08%) |