Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.510 | 3.770 | 3.440 | 3.680 | 38,216 | +0.13(+3.66%) |
Sep 29, 2021 | 3.640 | 3.640 | 3.520 | 3.550 | 11,361 | -0.04(-1.11%) |
Sep 28, 2021 | 3.670 | 3.830 | 3.540 | 3.590 | 49,024 | -0.08(-2.18%) |
Sep 27, 2021 | 3.860 | 3.914 | 3.510 | 3.670 | 42,782 | -0.14(-3.67%) |
Sep 24, 2021 | 3.820 | 4.000 | 3.750 | 3.810 | 37,583 | -0.06(-1.55%) |
Sep 23, 2021 | 4.010 | 4.008 | 3.760 | 3.870 | 38,508 | +0.13(+3.48%) |
Sep 22, 2021 | 3.890 | 3.900 | 3.740 | 3.740 | 28,543 | -0.16(-4.10%) |
Sep 21, 2021 | 3.730 | 4.000 | 3.730 | 3.900 | 20,219 | +0.13(+3.45%) |
Sep 20, 2021 | 4.090 | 4.090 | 3.730 | 3.770 | 34,635 | -0.25(-6.22%) |
Sep 17, 2021 | 3.850 | 4.020 | 3.660 | 4.020 | 43,636 | +0.13(+3.34%) |
Sep 16, 2021 | 3.950 | 3.990 | 3.690 | 3.890 | 83,666 | -0.11(-2.75%) |
Sep 15, 2021 | 4.110 | 4.108 | 3.930 | 4.000 | 12,038 | +0.00(+0.00%) |
Sep 14, 2021 | 3.990 | 4.100 | 3.940 | 4.000 | 44,035 | +0.01(+0.25%) |
Sep 13, 2021 | 3.970 | 4.110 | 3.900 | 3.990 | 8,943 | +0.04(+1.01%) |
Sep 10, 2021 | 4.120 | 4.120 | 3.900 | 3.950 | 41,161 | -0.17(-4.13%) |
Sep 09, 2021 | 3.930 | 4.120 | 3.920 | 4.120 | 31,480 | +0.22(+5.64%) |
Sep 08, 2021 | 4.070 | 4.130 | 3.870 | 3.900 | 33,536 | -0.16(-3.94%) |
Sep 07, 2021 | 4.200 | 4.220 | 3.930 | 4.060 | 31,602 | -0.09(-2.17%) |
Sep 03, 2021 | 4.230 | 4.340 | 4.150 | 4.150 | 22,226 | -0.05(-1.19%) |
Sep 02, 2021 | 4.200 | 4.290 | 4.120 | 4.200 | 20,038 | +0.01(+0.24%) |
Sep 01, 2021 | 3.980 | 4.335 | 3.937 | 4.190 | 63,426 | +0.17(+4.23%) |
Aug 31, 2021 | 3.750 | 4.060 | 3.750 | 4.020 | 34,168 | +0.29(+7.77%) |
Aug 30, 2021 | 3.770 | 3.880 | 3.630 | 3.730 | 65,574 | -0.04(-1.06%) |
Aug 27, 2021 | 3.940 | 4.130 | 3.760 | 3.770 | 51,444 | -0.13(-3.33%) |
Aug 26, 2021 | 4.060 | 4.170 | 3.870 | 3.900 | 36,391 | -0.18(-4.41%) |
Aug 25, 2021 | 3.940 | 4.190 | 3.924 | 4.080 | 80,127 | +0.23(+5.97%) |
Aug 24, 2021 | 3.750 | 3.970 | 3.740 | 3.850 | 32,329 | +0.17(+4.62%) |
Aug 23, 2021 | 3.650 | 3.870 | 3.600 | 3.680 | 71,780 | +0.09(+2.51%) |
Aug 20, 2021 | 3.670 | 3.820 | 3.535 | 3.590 | 62,337 | -0.15(-4.01%) |
Aug 19, 2021 | 3.850 | 3.970 | 3.600 | 3.740 | 67,885 | -0.08(-2.09%) |
Aug 18, 2021 | 3.770 | 3.940 | 3.750 | 3.820 | 34,064 | -0.01(-0.26%) |
Aug 17, 2021 | 3.900 | 3.990 | 3.760 | 3.830 | 75,196 | -0.17(-4.25%) |
Aug 16, 2021 | 3.800 | 4.050 | 3.730 | 4.000 | 118,324 | +0.15(+3.90%) |
Aug 13, 2021 | 3.960 | 4.150 | 3.800 | 3.850 | 60,494 | -0.15(-3.75%) |
Aug 12, 2021 | 4.110 | 4.170 | 4.000 | 4.000 | 77,744 | -0.20(-4.76%) |
Aug 11, 2021 | 4.210 | 4.311 | 4.064 | 4.200 | 27,635 | +0.01(+0.24%) |
Aug 10, 2021 | 4.100 | 4.220 | 4.047 | 4.190 | 20,168 | +0.02(+0.51%) |
Aug 09, 2021 | 4.190 | 4.330 | 4.021 | 4.169 | 66,991 | -0.03(-0.75%) |
Aug 06, 2021 | 4.240 | 4.240 | 4.014 | 4.200 | 43,984 | +0.07(+1.69%) |
Aug 05, 2021 | 4.300 | 4.570 | 4.025 | 4.130 | 98,554 | -0.16(-3.73%) |
Aug 04, 2021 | 4.500 | 4.790 | 4.200 | 4.290 | 103,030 | -0.16(-3.60%) |
Aug 03, 2021 | 4.870 | 4.871 | 4.420 | 4.450 | 178,708 | -0.50(-10.10%) |
Aug 02, 2021 | 4.800 | 4.980 | 4.797 | 4.950 | 184,933 | -0.04(-0.80%) |
Jul 30, 2021 | 4.950 | 5.170 | 4.800 | 4.990 | 122,598 | +0.04(+0.81%) |
Jul 29, 2021 | 5.050 | 5.200 | 4.850 | 4.950 | 128,717 | -0.09(-1.79%) |
Jul 28, 2021 | 5.180 | 5.250 | 4.770 | 5.040 | 267,005 | +0.14(+2.86%) |
Jul 27, 2021 | 5.110 | 5.300 | 4.550 | 4.900 | 584,662 | -0.18(-3.54%) |
Jul 26, 2021 | 5.320 | 5.800 | 5.000 | 5.080 | 398,878 | -0.09(-1.74%) |
Jul 23, 2021 | 5.800 | 7.690 | 4.980 | 5.170 | 4,513,697 | -0.68(-11.62%) |
Jul 22, 2021 | 5.190 | 6.310 | 5.050 | 5.850 | 982,160 | +0.78(+15.38%) |
Jul 21, 2021 | 5.000 | 5.290 | 4.801 | 5.070 | 356,719 | +0.07(+1.40%) |
Jul 20, 2021 | 5.200 | 5.370 | 4.700 | 5.000 | 227,915 | +0.00(+0.00%) |
Jul 19, 2021 | 5.720 | 5.888 | 4.810 | 5.000 | 223,704 | -0.85(-14.53%) |
Jul 16, 2021 | 5.720 | 5.980 | 5.720 | 5.850 | 24,512 | +0.13(+2.27%) |
Jul 15, 2021 | 5.520 | 5.840 | 5.400 | 5.720 | 44,895 | +0.05(+0.88%) |
Jul 14, 2021 | 5.910 | 5.990 | 5.500 | 5.670 | 61,217 | -0.40(-6.59%) |
Jul 13, 2021 | 7.140 | 7.230 | 5.835 | 6.070 | 195,378 | -1.23(-16.85%) |
Jul 12, 2021 | 7.040 | 7.300 | 7.040 | 7.300 | 436,930 | +0.09(+1.32%) |
Jul 09, 2021 | 7.120 | 7.300 | 7.120 | 7.205 | 1,591 | +0.05(+0.77%) |
Jul 08, 2021 | 7.160 | 7.160 | 7.050 | 7.150 | 6,351 | -0.05(-0.69%) |
Jul 07, 2021 | 7.142 | 7.300 | 7.050 | 7.200 | 12,042 | -0.10(-1.37%) |
Jul 06, 2021 | 7.464 | 7.464 | 7.300 | 7.300 | 1,392 | -0.19(-2.53%) |
Jul 02, 2021 | 7.220 | 7.489 | 7.220 | 7.489 | 1,451 | +0.27(+3.73%) |