Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.317 | 3.317 | 3.131 | 3.141 | 91,490 | -0.22(-6.43%) |
Sep 29, 2021 | 3.445 | 3.543 | 3.317 | 3.357 | 134,766 | -0.08(-2.29%) |
Sep 28, 2021 | 3.239 | 3.514 | 3.219 | 3.435 | 259,052 | +0.17(+5.11%) |
Sep 27, 2021 | 3.131 | 3.337 | 3.131 | 3.268 | 104,461 | +0.12(+3.74%) |
Sep 24, 2021 | 3.131 | 3.190 | 3.131 | 3.150 | 37,629 | -0.01(-0.47%) |
Sep 23, 2021 | 3.160 | 3.239 | 3.111 | 3.165 | 63,418 | +0.01(+0.47%) |
Sep 22, 2021 | 3.131 | 3.219 | 3.131 | 3.150 | 101,666 | +0.02(+0.63%) |
Sep 21, 2021 | 3.111 | 3.190 | 2.925 | 3.131 | 85,349 | +0.02(+0.63%) |
Sep 20, 2021 | 3.258 | 3.386 | 3.062 | 3.111 | 118,726 | -0.27(-8.12%) |
Sep 17, 2021 | 3.337 | 3.425 | 3.268 | 3.386 | 90,620 | -0.04(-1.15%) |
Sep 16, 2021 | 3.376 | 3.435 | 3.229 | 3.425 | 148,776 | +0.06(+1.75%) |
Sep 15, 2021 | 3.190 | 3.386 | 3.190 | 3.366 | 172,664 | +0.22(+6.85%) |
Sep 14, 2021 | 3.082 | 3.170 | 3.033 | 3.150 | 118,662 | +0.07(+2.23%) |
Sep 13, 2021 | 2.964 | 3.141 | 2.964 | 3.082 | 149,094 | +0.12(+3.97%) |
Sep 10, 2021 | 2.885 | 2.964 | 2.885 | 2.964 | 77,331 | +0.10(+3.42%) |
Sep 09, 2021 | 2.876 | 2.974 | 2.846 | 2.866 | 61,662 | -0.06(-2.01%) |
Sep 08, 2021 | 2.993 | 3.003 | 2.895 | 2.925 | 49,441 | -0.10(-3.25%) |
Sep 07, 2021 | 3.082 | 3.141 | 3.003 | 3.023 | 90,524 | -0.11(-3.45%) |
Sep 03, 2021 | 3.052 | 3.160 | 3.052 | 3.131 | 77,291 | +0.06(+1.92%) |
Sep 02, 2021 | 3.072 | 3.131 | 3.052 | 3.072 | 74,342 | -0.02(-0.63%) |
Sep 01, 2021 | 3.023 | 3.131 | 3.023 | 3.092 | 20,479 | +0.04(+1.29%) |
Aug 31, 2021 | 2.993 | 3.131 | 2.993 | 3.052 | 55,048 | +0.04(+1.30%) |
Aug 30, 2021 | 3.042 | 3.111 | 2.984 | 3.013 | 62,367 | -0.05(-1.60%) |
Aug 27, 2021 | 3.042 | 3.180 | 3.030 | 3.062 | 84,333 | +0.03(+0.97%) |
Aug 26, 2021 | 3.092 | 3.204 | 3.013 | 3.033 | 82,270 | -0.11(-3.44%) |
Aug 25, 2021 | 3.239 | 3.376 | 3.101 | 3.141 | 144,451 | -0.06(-1.84%) |
Aug 24, 2021 | 3.121 | 3.229 | 3.092 | 3.200 | 140,519 | +0.09(+2.84%) |
Aug 23, 2021 | 3.101 | 3.136 | 3.060 | 3.111 | 64,099 | +0.05(+1.60%) |
Aug 20, 2021 | 3.013 | 3.121 | 2.885 | 3.062 | 55,507 | +0.03(+0.97%) |
Aug 19, 2021 | 3.268 | 3.327 | 2.827 | 3.033 | 297,080 | -0.21(-6.36%) |
Aug 18, 2021 | 2.915 | 3.602 | 2.915 | 3.239 | 741,335 | +0.29(+9.82%) |
Aug 17, 2021 | 3.013 | 3.042 | 2.915 | 2.949 | 64,195 | -0.08(-2.59%) |
Aug 16, 2021 | 3.170 | 3.180 | 2.944 | 3.028 | 225,515 | -0.13(-4.19%) |
Aug 13, 2021 | 3.121 | 3.190 | 3.064 | 3.160 | 91,871 | +0.01(+0.31%) |
Aug 12, 2021 | 3.092 | 3.190 | 3.052 | 3.150 | 92,342 | -0.03(-0.93%) |
Aug 11, 2021 | 3.042 | 3.239 | 3.033 | 3.180 | 366,631 | +0.25(+8.36%) |
Aug 10, 2021 | 2.817 | 3.092 | 2.738 | 2.935 | 230,638 | +0.10(+3.46%) |
Aug 09, 2021 | 2.777 | 2.856 | 2.709 | 2.836 | 74,219 | +0.00(+0.00%) |
Aug 06, 2021 | 2.571 | 2.846 | 2.552 | 2.836 | 1,196,920 | +0.24(+9.06%) |
Aug 05, 2021 | 2.689 | 2.689 | 2.562 | 2.601 | 25,473 | -0.05(-2.03%) |
Aug 04, 2021 | 2.557 | 2.655 | 2.529 | 2.655 | 76,652 | +0.05(+1.88%) |
Aug 03, 2021 | 2.537 | 2.645 | 2.528 | 2.606 | 101,959 | +0.00(+0.00%) |
Aug 02, 2021 | 2.547 | 2.733 | 2.537 | 2.606 | 125,350 | +0.02(+0.76%) |
Jul 30, 2021 | 2.518 | 2.606 | 2.478 | 2.586 | 139,301 | +0.04(+1.54%) |
Jul 29, 2021 | 2.547 | 2.694 | 2.508 | 2.547 | 137,688 | -0.02(-0.76%) |
Jul 28, 2021 | 2.616 | 2.684 | 2.544 | 2.566 | 119,282 | -0.03(-1.14%) |
Jul 27, 2021 | 2.596 | 2.753 | 2.547 | 2.596 | 107,627 | +0.00(+0.00%) |
Jul 26, 2021 | 2.645 | 2.694 | 2.547 | 2.596 | 126,012 | -0.09(-3.28%) |
Jul 23, 2021 | 2.890 | 2.910 | 2.645 | 2.684 | 136,291 | -0.29(-9.87%) |
Jul 22, 2021 | 2.743 | 3.007 | 2.714 | 2.978 | 187,174 | +0.00(+0.00%) |
Jul 21, 2021 | 2.763 | 3.037 | 2.714 | 2.978 | 306,688 | +0.18(+6.29%) |
Jul 20, 2021 | 2.665 | 2.831 | 2.665 | 2.802 | 50,836 | +0.21(+7.92%) |
Jul 19, 2021 | 2.645 | 2.733 | 2.547 | 2.596 | 177,262 | -0.16(-5.69%) |
Jul 16, 2021 | 2.861 | 2.895 | 2.704 | 2.753 | 88,989 | -0.09(-3.10%) |
Jul 15, 2021 | 2.910 | 2.915 | 2.841 | 2.841 | 70,489 | -0.12(-3.97%) |
Jul 14, 2021 | 3.066 | 3.076 | 2.919 | 2.959 | 99,933 | -0.08(-2.58%) |
Jul 13, 2021 | 3.066 | 3.076 | 2.939 | 3.037 | 83,885 | -0.04(-1.27%) |
Jul 12, 2021 | 2.998 | 3.125 | 2.968 | 3.076 | 129,742 | +0.08(+2.61%) |
Jul 09, 2021 | 2.841 | 3.056 | 2.812 | 2.998 | 175,196 | +0.13(+4.44%) |
Jul 08, 2021 | 2.792 | 2.939 | 2.753 | 2.870 | 352,034 | -0.02(-0.68%) |
Jul 07, 2021 | 2.890 | 2.939 | 2.740 | 2.890 | 117,097 | +0.04(+1.37%) |
Jul 06, 2021 | 2.890 | 2.929 | 2.792 | 2.851 | 39,294 | -0.02(-0.68%) |
Jul 02, 2021 | 2.919 | 2.919 | 2.841 | 2.870 | 54,200 | -0.05(-1.68%) |