Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.350 | 2.370 | 2.320 | 2.340 | 304,066 | -0.02(-0.85%) |
Sep 29, 2021 | 2.400 | 2.410 | 2.335 | 2.360 | 316,359 | +0.00(+0.00%) |
Sep 28, 2021 | 2.520 | 2.560 | 2.345 | 2.360 | 834,117 | -0.19(-7.45%) |
Sep 27, 2021 | 2.570 | 2.590 | 2.530 | 2.550 | 342,613 | -0.03(-1.16%) |
Sep 24, 2021 | 2.740 | 2.740 | 2.470 | 2.580 | 1,187,831 | -0.17(-6.18%) |
Sep 23, 2021 | 2.660 | 2.790 | 2.650 | 2.750 | 706,298 | +0.10(+3.77%) |
Sep 22, 2021 | 2.730 | 2.770 | 2.635 | 2.650 | 487,473 | -0.07(-2.57%) |
Sep 21, 2021 | 2.710 | 2.790 | 2.650 | 2.720 | 365,262 | +0.02(+0.74%) |
Sep 20, 2021 | 2.810 | 2.890 | 2.610 | 2.700 | 753,247 | -0.20(-6.90%) |
Sep 17, 2021 | 2.850 | 3.039 | 2.790 | 2.900 | 2,531,893 | +0.06(+2.11%) |
Sep 16, 2021 | 2.780 | 2.870 | 2.625 | 2.840 | 353,154 | +0.10(+3.65%) |
Sep 15, 2021 | 2.750 | 2.830 | 2.675 | 2.740 | 443,103 | +0.00(+0.00%) |
Sep 14, 2021 | 2.920 | 2.920 | 2.730 | 2.740 | 398,166 | -0.13(-4.53%) |
Sep 13, 2021 | 3.010 | 3.090 | 2.710 | 2.870 | 711,708 | -0.04(-1.37%) |
Sep 10, 2021 | 3.110 | 3.167 | 2.830 | 2.910 | 646,379 | -0.16(-5.21%) |
Sep 09, 2021 | 3.090 | 3.180 | 3.040 | 3.070 | 324,613 | -0.03(-0.97%) |
Sep 08, 2021 | 3.190 | 3.220 | 3.065 | 3.100 | 217,937 | -0.08(-2.52%) |
Sep 07, 2021 | 3.130 | 3.190 | 3.080 | 3.180 | 255,894 | +0.05(+1.60%) |
Sep 03, 2021 | 2.854 | 3.185 | 2.854 | 3.130 | 625,882 | +0.10(+3.30%) |
Sep 02, 2021 | 3.000 | 3.070 | 2.900 | 3.030 | 495,089 | +0.04(+1.34%) |
Sep 01, 2021 | 3.070 | 3.140 | 2.980 | 2.990 | 531,280 | -0.08(-2.61%) |
Aug 31, 2021 | 3.050 | 3.210 | 3.030 | 3.070 | 594,711 | +0.03(+0.99%) |
Aug 30, 2021 | 3.090 | 3.100 | 2.970 | 3.040 | 227,436 | -0.04(-1.30%) |
Aug 27, 2021 | 3.040 | 3.130 | 3.030 | 3.080 | 244,313 | +0.06(+1.99%) |
Aug 26, 2021 | 3.210 | 3.210 | 3.020 | 3.020 | 424,014 | -0.18(-5.63%) |
Aug 25, 2021 | 3.370 | 3.427 | 3.190 | 3.200 | 424,278 | -0.14(-4.19%) |
Aug 24, 2021 | 3.020 | 3.350 | 3.020 | 3.340 | 534,863 | +0.31(+10.23%) |
Aug 23, 2021 | 2.890 | 3.040 | 2.850 | 3.030 | 457,475 | +0.20(+7.07%) |
Aug 20, 2021 | 2.760 | 2.900 | 2.670 | 2.830 | 425,487 | +0.05(+1.80%) |
Aug 19, 2021 | 2.830 | 2.930 | 2.760 | 2.780 | 341,732 | -0.06(-2.11%) |
Aug 18, 2021 | 2.900 | 3.000 | 2.833 | 2.840 | 264,666 | -0.05(-1.73%) |
Aug 17, 2021 | 2.850 | 3.020 | 2.800 | 2.890 | 635,980 | +0.03(+1.05%) |
Aug 16, 2021 | 3.020 | 3.080 | 2.850 | 2.860 | 393,817 | -0.19(-6.23%) |
Aug 13, 2021 | 3.140 | 3.160 | 3.050 | 3.050 | 255,165 | -0.06(-1.93%) |
Aug 12, 2021 | 3.200 | 3.200 | 3.000 | 3.110 | 631,464 | -0.11(-3.42%) |
Aug 11, 2021 | 3.310 | 3.315 | 3.160 | 3.220 | 344,623 | -0.12(-3.59%) |
Aug 10, 2021 | 3.520 | 3.550 | 3.325 | 3.340 | 253,284 | -0.19(-5.38%) |
Aug 09, 2021 | 3.670 | 3.790 | 3.520 | 3.530 | 320,019 | -0.12(-3.29%) |
Aug 06, 2021 | 3.730 | 3.730 | 3.450 | 3.650 | 929,742 | -0.12(-3.18%) |
Aug 05, 2021 | 3.450 | 3.810 | 3.390 | 3.770 | 803,605 | +0.19(+5.31%) |
Aug 04, 2021 | 3.380 | 3.610 | 3.350 | 3.580 | 373,407 | +0.15(+4.37%) |
Aug 03, 2021 | 3.410 | 3.430 | 3.200 | 3.430 | 488,406 | +0.05(+1.48%) |
Aug 02, 2021 | 3.400 | 3.420 | 3.312 | 3.380 | 204,839 | -0.03(-0.88%) |
Jul 30, 2021 | 3.350 | 3.430 | 3.340 | 3.410 | 263,910 | +0.01(+0.29%) |
Jul 29, 2021 | 3.250 | 3.450 | 3.250 | 3.400 | 325,530 | +0.15(+4.62%) |
Jul 28, 2021 | 3.060 | 3.275 | 3.060 | 3.250 | 324,722 | +0.18(+5.86%) |
Jul 27, 2021 | 3.115 | 3.135 | 3.030 | 3.070 | 645,232 | +0.02(+0.66%) |
Jul 26, 2021 | 3.240 | 3.325 | 2.985 | 3.050 | 658,827 | -0.17(-5.28%) |
Jul 23, 2021 | 3.380 | 3.400 | 3.170 | 3.220 | 380,171 | -0.13(-3.88%) |
Jul 22, 2021 | 3.450 | 3.490 | 3.340 | 3.350 | 311,835 | -0.14(-4.01%) |
Jul 21, 2021 | 3.470 | 3.545 | 3.380 | 3.490 | 317,293 | +0.06(+1.75%) |
Jul 20, 2021 | 3.360 | 3.490 | 3.280 | 3.430 | 388,148 | +0.11(+3.31%) |
Jul 19, 2021 | 3.340 | 3.450 | 3.260 | 3.320 | 545,411 | -0.06(-1.78%) |
Jul 16, 2021 | 3.280 | 3.530 | 3.215 | 3.380 | 828,944 | +0.13(+4.00%) |
Jul 15, 2021 | 3.200 | 3.260 | 3.080 | 3.250 | 523,972 | +0.01(+0.31%) |
Jul 14, 2021 | 3.400 | 3.550 | 3.140 | 3.240 | 1,291,311 | -0.14(-4.14%) |
Jul 13, 2021 | 3.710 | 3.710 | 3.375 | 3.380 | 411,350 | -0.34(-9.14%) |
Jul 12, 2021 | 3.620 | 3.750 | 3.600 | 3.720 | 547,358 | +0.13(+3.62%) |
Jul 09, 2021 | 3.370 | 3.640 | 3.370 | 3.590 | 381,111 | +0.11(+3.16%) |
Jul 08, 2021 | 3.410 | 3.540 | 3.350 | 3.480 | 307,189 | +0.03(+0.87%) |
Jul 07, 2021 | 3.500 | 3.590 | 3.420 | 3.450 | 343,264 | -0.06(-1.71%) |
Jul 06, 2021 | 3.660 | 3.670 | 3.500 | 3.510 | 287,492 | -0.15(-4.10%) |
Jul 02, 2021 | 3.740 | 3.770 | 3.600 | 3.660 | 267,970 | -0.03(-0.81%) |