Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.610 | 3.635 | 3.490 | 3.560 | 2,636,918 | -0.02(-0.56%) |
Sep 29, 2021 | 3.700 | 3.800 | 3.570 | 3.580 | 3,429,141 | -0.09(-2.45%) |
Sep 28, 2021 | 3.890 | 3.910 | 3.600 | 3.670 | 3,795,547 | -0.27(-6.85%) |
Sep 27, 2021 | 3.550 | 3.940 | 3.502 | 3.940 | 5,447,524 | +0.40(+11.30%) |
Sep 24, 2021 | 3.490 | 3.550 | 3.440 | 3.540 | 1,866,559 | -0.02(-0.56%) |
Sep 23, 2021 | 3.460 | 3.610 | 3.445 | 3.560 | 2,237,483 | +0.12(+3.49%) |
Sep 22, 2021 | 3.417 | 3.510 | 3.400 | 3.440 | 1,857,036 | +0.03(+0.88%) |
Sep 21, 2021 | 3.340 | 3.440 | 3.315 | 3.410 | 1,608,117 | +0.11(+3.33%) |
Sep 20, 2021 | 3.460 | 3.483 | 3.270 | 3.300 | 2,796,609 | -0.26(-7.30%) |
Sep 17, 2021 | 3.400 | 3.560 | 3.400 | 3.560 | 4,023,545 | +0.17(+5.01%) |
Sep 16, 2021 | 3.370 | 3.400 | 3.270 | 3.390 | 1,321,555 | +0.06(+1.80%) |
Sep 15, 2021 | 3.280 | 3.360 | 3.180 | 3.330 | 1,805,798 | +0.06(+1.83%) |
Sep 14, 2021 | 3.380 | 3.420 | 3.225 | 3.270 | 1,551,920 | -0.09(-2.68%) |
Sep 13, 2021 | 3.370 | 3.400 | 3.250 | 3.360 | 1,967,769 | +0.03(+0.90%) |
Sep 10, 2021 | 3.450 | 3.470 | 3.320 | 3.330 | 1,556,681 | -0.11(-3.20%) |
Sep 09, 2021 | 3.410 | 3.440 | 3.320 | 3.440 | 1,783,439 | +0.03(+0.88%) |
Sep 08, 2021 | 3.520 | 3.530 | 3.360 | 3.410 | 2,460,320 | -0.08(-2.29%) |
Sep 07, 2021 | 3.530 | 3.640 | 3.475 | 3.490 | 3,028,505 | +0.01(+0.29%) |
Sep 03, 2021 | 3.630 | 3.640 | 3.410 | 3.480 | 2,356,021 | -0.12(-3.33%) |
Sep 02, 2021 | 3.580 | 3.705 | 3.550 | 3.600 | 2,128,535 | +0.03(+0.84%) |
Sep 01, 2021 | 3.590 | 3.740 | 3.540 | 3.570 | 2,933,201 | -0.02(-0.56%) |
Aug 31, 2021 | 3.470 | 3.640 | 3.460 | 3.590 | 1,690,699 | +0.09(+2.57%) |
Aug 30, 2021 | 3.590 | 3.625 | 3.410 | 3.500 | 2,250,785 | -0.08(-2.23%) |
Aug 27, 2021 | 3.400 | 3.580 | 3.370 | 3.580 | 2,923,237 | +0.18(+5.29%) |
Aug 26, 2021 | 3.410 | 3.560 | 3.350 | 3.400 | 2,086,992 | -0.04(-1.16%) |
Aug 25, 2021 | 3.440 | 3.520 | 3.410 | 3.440 | 1,588,243 | -0.05(-1.43%) |
Aug 24, 2021 | 3.370 | 3.510 | 3.350 | 3.490 | 1,919,555 | +0.11(+3.25%) |
Aug 23, 2021 | 3.280 | 3.380 | 3.250 | 3.380 | 1,617,879 | +0.15(+4.64%) |
Aug 20, 2021 | 3.220 | 3.340 | 3.220 | 3.230 | 1,539,819 | +0.00(+0.00%) |
Aug 19, 2021 | 3.330 | 3.390 | 3.220 | 3.230 | 2,354,156 | -0.17(-5.00%) |
Aug 18, 2021 | 3.320 | 3.480 | 3.250 | 3.400 | 1,977,611 | +0.05(+1.49%) |
Aug 17, 2021 | 3.390 | 3.395 | 3.240 | 3.350 | 2,932,760 | -0.10(-2.90%) |
Aug 16, 2021 | 3.470 | 3.530 | 3.380 | 3.450 | 2,429,737 | -0.03(-0.86%) |
Aug 13, 2021 | 3.660 | 3.680 | 3.440 | 3.480 | 1,915,901 | -0.23(-6.20%) |
Aug 12, 2021 | 3.470 | 3.720 | 3.390 | 3.710 | 3,093,615 | +0.20(+5.70%) |
Aug 11, 2021 | 3.460 | 3.545 | 3.420 | 3.510 | 2,074,077 | +0.05(+1.45%) |
Aug 10, 2021 | 3.540 | 3.620 | 3.420 | 3.460 | 2,279,967 | -0.06(-1.70%) |
Aug 09, 2021 | 3.390 | 3.530 | 3.370 | 3.520 | 2,074,745 | +0.15(+4.45%) |
Aug 06, 2021 | 3.460 | 3.490 | 3.320 | 3.370 | 2,344,781 | -0.07(-2.03%) |
Aug 05, 2021 | 3.400 | 3.490 | 3.270 | 3.440 | 1,807,220 | +0.06(+1.78%) |
Aug 04, 2021 | 3.440 | 3.498 | 3.330 | 3.380 | 1,631,231 | -0.08(-2.31%) |
Aug 03, 2021 | 3.570 | 3.590 | 3.410 | 3.460 | 1,681,496 | -0.11(-3.08%) |
Aug 02, 2021 | 3.640 | 3.670 | 3.550 | 3.570 | 1,761,551 | -0.02(-0.56%) |
Jul 30, 2021 | 3.570 | 3.690 | 3.540 | 3.590 | 1,818,030 | +0.01(+0.28%) |
Jul 29, 2021 | 3.620 | 3.650 | 3.510 | 3.580 | 1,953,403 | +0.08(+2.29%) |
Jul 28, 2021 | 3.360 | 3.510 | 3.350 | 3.500 | 2,917,534 | +0.16(+4.79%) |
Jul 27, 2021 | 3.470 | 3.484 | 3.290 | 3.340 | 2,174,132 | -0.16(-4.57%) |
Jul 26, 2021 | 3.480 | 3.630 | 3.440 | 3.500 | 1,460,985 | +0.00(+0.00%) |
Jul 23, 2021 | 3.530 | 3.550 | 3.440 | 3.500 | 1,522,104 | -0.06(-1.69%) |
Jul 22, 2021 | 3.730 | 3.750 | 3.540 | 3.560 | 2,170,581 | -0.18(-4.81%) |
Jul 21, 2021 | 3.620 | 3.740 | 3.605 | 3.740 | 1,932,783 | +0.11(+3.03%) |
Jul 20, 2021 | 3.580 | 3.650 | 3.450 | 3.630 | 1,767,153 | +0.05(+1.40%) |
Jul 19, 2021 | 3.460 | 3.580 | 3.370 | 3.580 | 2,153,569 | +0.02(+0.56%) |
Jul 16, 2021 | 3.580 | 3.590 | 3.480 | 3.560 | 1,630,399 | +0.01(+0.28%) |
Jul 15, 2021 | 3.530 | 3.640 | 3.430 | 3.550 | 2,684,257 | +0.02(+0.57%) |
Jul 14, 2021 | 3.710 | 3.770 | 3.520 | 3.530 | 2,643,718 | -0.18(-4.85%) |
Jul 13, 2021 | 3.880 | 3.885 | 3.700 | 3.710 | 2,000,613 | -0.16(-4.13%) |
Jul 12, 2021 | 3.890 | 3.940 | 3.745 | 3.870 | 2,311,208 | +0.01(+0.26%) |
Jul 09, 2021 | 3.850 | 3.870 | 3.750 | 3.860 | 1,641,187 | +0.03(+0.78%) |
Jul 08, 2021 | 3.650 | 3.980 | 3.620 | 3.830 | 4,170,630 | +0.04(+1.06%) |
Jul 07, 2021 | 3.980 | 3.980 | 3.690 | 3.790 | 3,460,632 | -0.12(-3.07%) |
Jul 06, 2021 | 3.950 | 4.110 | 3.842 | 3.910 | 2,575,164 | -0.02(-0.51%) |
Jul 02, 2021 | 4.092 | 4.092 | 3.870 | 3.930 | 4,379,987 | -0.11(-2.72%) |