Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.110 | 3.130 | 3.041 | 3.130 | 3,690 | +0.03(+0.96%) |
Sep 29, 2021 | 3.150 | 3.150 | 3.010 | 3.100 | 2,895 | +0.00(+0.00%) |
Sep 28, 2021 | 3.141 | 3.150 | 3.000 | 3.100 | 8,826 | -0.15(-4.62%) |
Sep 27, 2021 | 3.280 | 3.305 | 3.170 | 3.250 | 11,157 | -0.03(-0.98%) |
Sep 24, 2021 | 3.286 | 3.291 | 3.199 | 3.282 | 20,014 | -0.01(-0.24%) |
Sep 23, 2021 | 3.325 | 3.370 | 3.262 | 3.290 | 4,454 | +0.00(+0.00%) |
Sep 22, 2021 | 3.200 | 3.350 | 3.200 | 3.290 | 18,600 | +0.04(+1.30%) |
Sep 21, 2021 | 3.197 | 3.400 | 3.192 | 3.248 | 10,717 | +0.05(+1.49%) |
Sep 20, 2021 | 3.380 | 3.390 | 2.980 | 3.200 | 58,468 | -0.30(-8.57%) |
Sep 17, 2021 | 3.470 | 3.570 | 3.450 | 3.500 | 6,076 | -0.04(-1.13%) |
Sep 16, 2021 | 3.510 | 3.580 | 3.510 | 3.540 | 30,655 | +0.03(+0.85%) |
Sep 15, 2021 | 3.550 | 3.550 | 3.440 | 3.510 | 56,446 | +0.00(+0.02%) |
Sep 14, 2021 | 3.350 | 3.510 | 3.350 | 3.509 | 53,105 | +0.14(+4.10%) |
Sep 13, 2021 | 3.409 | 3.409 | 3.370 | 3.371 | 858 | -0.07(-2.00%) |
Sep 10, 2021 | 3.563 | 3.563 | 3.390 | 3.440 | 4,228 | -0.19(-5.23%) |
Sep 09, 2021 | 3.548 | 3.648 | 3.548 | 3.630 | 8,364 | +0.07(+2.05%) |
Sep 08, 2021 | 3.550 | 3.560 | 3.499 | 3.557 | 5,128 | -0.05(-1.47%) |
Sep 07, 2021 | 3.750 | 3.930 | 3.200 | 3.610 | 43,267 | -0.10(-2.70%) |
Sep 03, 2021 | 3.920 | 3.920 | 3.710 | 3.710 | 9,190 | -0.10(-2.62%) |
Sep 02, 2021 | 3.450 | 3.880 | 3.450 | 3.810 | 51,733 | +0.38(+11.08%) |
Sep 01, 2021 | 3.250 | 3.450 | 3.250 | 3.430 | 20,210 | +0.33(+10.65%) |
Aug 31, 2021 | 3.251 | 3.322 | 3.078 | 3.100 | 23,872 | +0.01(+0.31%) |
Aug 30, 2021 | 3.005 | 3.216 | 3.005 | 3.090 | 7,060 | +0.04(+1.29%) |
Aug 27, 2021 | 2.980 | 3.370 | 2.950 | 3.051 | 20,003 | +0.07(+2.38%) |
Aug 26, 2021 | 3.114 | 3.114 | 2.980 | 2.980 | 34,284 | -0.09(-2.93%) |
Aug 25, 2021 | 3.270 | 3.270 | 3.070 | 3.070 | 6,653 | -0.26(-7.81%) |
Aug 24, 2021 | 3.280 | 3.370 | 3.198 | 3.330 | 26,476 | +0.02(+0.54%) |
Aug 23, 2021 | 3.220 | 3.395 | 3.180 | 3.312 | 22,377 | +0.14(+4.27%) |
Aug 20, 2021 | 3.000 | 3.176 | 3.000 | 3.176 | 13,095 | +0.13(+4.14%) |
Aug 19, 2021 | 3.022 | 3.108 | 3.000 | 3.050 | 19,432 | -0.07(-2.30%) |
Aug 18, 2021 | 3.100 | 3.130 | 3.039 | 3.122 | 20,831 | +0.06(+2.02%) |
Aug 17, 2021 | 3.150 | 3.150 | 3.048 | 3.060 | 34,892 | +0.03(+0.99%) |
Aug 16, 2021 | 2.996 | 3.060 | 2.920 | 3.030 | 30,422 | +0.08(+2.80%) |
Aug 13, 2021 | 3.030 | 3.110 | 2.789 | 2.947 | 49,858 | +0.15(+5.41%) |
Aug 12, 2021 | 3.003 | 3.060 | 2.796 | 2.796 | 16,857 | -0.31(-10.06%) |
Aug 11, 2021 | 3.150 | 3.150 | 3.080 | 3.109 | 11,550 | -0.05(-1.62%) |
Aug 10, 2021 | 3.250 | 3.250 | 3.150 | 3.160 | 12,737 | -0.09(-2.77%) |
Aug 09, 2021 | 3.250 | 3.270 | 3.180 | 3.250 | 17,374 | +0.04(+1.31%) |
Aug 06, 2021 | 3.100 | 3.208 | 3.100 | 3.208 | 43,069 | +0.17(+5.53%) |
Aug 05, 2021 | 3.000 | 3.070 | 2.910 | 3.040 | 37,074 | +0.03(+1.00%) |
Aug 04, 2021 | 3.029 | 3.029 | 2.960 | 3.010 | 9,396 | -0.09(-2.91%) |
Aug 03, 2021 | 3.080 | 3.121 | 3.070 | 3.100 | 2,427 | +0.00(+0.00%) |
Aug 02, 2021 | 3.200 | 3.250 | 3.100 | 3.100 | 5,627 | -0.03(-0.90%) |
Jul 30, 2021 | 2.970 | 3.128 | 2.970 | 3.128 | 16,579 | +0.24(+8.24%) |
Jul 29, 2021 | 2.795 | 2.890 | 2.795 | 2.890 | 8,616 | +0.09(+3.21%) |
Jul 28, 2021 | 2.840 | 2.890 | 2.700 | 2.800 | 14,258 | -0.10(-3.59%) |
Jul 27, 2021 | 3.000 | 3.000 | 2.833 | 2.904 | 6,447 | -0.10(-3.19%) |
Jul 26, 2021 | 3.022 | 3.101 | 2.740 | 3.000 | 20,628 | +0.10(+3.63%) |
Jul 23, 2021 | 2.941 | 2.970 | 2.895 | 2.895 | 9,503 | -0.00(-0.17%) |
Jul 22, 2021 | 2.950 | 2.975 | 2.750 | 2.900 | 13,492 | -0.01(-0.34%) |
Jul 21, 2021 | 2.734 | 2.910 | 2.631 | 2.910 | 7,809 | +0.17(+6.21%) |
Jul 20, 2021 | 2.710 | 2.880 | 2.650 | 2.740 | 39,018 | -0.03(-1.09%) |
Jul 19, 2021 | 2.748 | 2.783 | 2.700 | 2.770 | 3,612 | -0.05(-1.77%) |
Jul 16, 2021 | 2.970 | 2.950 | 2.590 | 2.820 | 26,023 | -0.13(-4.41%) |
Jul 15, 2021 | 3.013 | 3.070 | 2.900 | 2.950 | 7,658 | -0.11(-3.59%) |
Jul 14, 2021 | 3.180 | 3.180 | 2.955 | 3.060 | 20,827 | +0.05(+1.66%) |
Jul 13, 2021 | 3.050 | 3.090 | 2.950 | 3.010 | 18,654 | -0.04(-1.31%) |
Jul 12, 2021 | 3.073 | 3.140 | 3.048 | 3.050 | 20,355 | +0.01(+0.23%) |
Jul 09, 2021 | 3.150 | 3.150 | 2.990 | 3.043 | 19,569 | -0.10(-3.09%) |
Jul 08, 2021 | 2.864 | 3.182 | 2.789 | 3.140 | 50,301 | +0.19(+6.44%) |
Jul 07, 2021 | 2.870 | 2.950 | 2.870 | 2.950 | 19,079 | +0.04(+1.37%) |
Jul 06, 2021 | 2.989 | 3.030 | 2.892 | 2.910 | 7,745 | -0.10(-3.32%) |
Jul 02, 2021 | 3.020 | 3.110 | 2.941 | 3.010 | 23,964 | -0.04(-1.31%) |