Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.090 | 3.100 | 3.040 | 3.090 | 25,623 | +0.02(+0.65%) |
Sep 29, 2021 | 3.040 | 3.090 | 2.980 | 3.070 | 35,356 | +0.05(+1.66%) |
Sep 28, 2021 | 3.230 | 3.200 | 3.020 | 3.020 | 18,201 | -0.18(-5.63%) |
Sep 27, 2021 | 3.040 | 3.250 | 3.040 | 3.200 | 124,418 | -0.05(-1.54%) |
Sep 24, 2021 | 3.150 | 3.295 | 3.150 | 3.250 | 22,870 | +0.00(+0.00%) |
Sep 23, 2021 | 3.230 | 3.318 | 3.230 | 3.250 | 57,537 | +0.00(+0.00%) |
Sep 22, 2021 | 3.200 | 3.280 | 3.190 | 3.250 | 27,215 | +0.13(+4.17%) |
Sep 21, 2021 | 3.220 | 3.225 | 2.960 | 3.120 | 88,536 | -0.12(-3.70%) |
Sep 20, 2021 | 3.320 | 3.320 | 3.180 | 3.240 | 39,625 | -0.07(-2.11%) |
Sep 17, 2021 | 3.410 | 3.416 | 3.310 | 3.310 | 55,680 | -0.14(-4.06%) |
Sep 16, 2021 | 3.580 | 3.580 | 3.430 | 3.450 | 61,310 | -0.10(-2.82%) |
Sep 15, 2021 | 3.530 | 3.600 | 3.470 | 3.550 | 32,317 | +0.04(+1.14%) |
Sep 14, 2021 | 3.650 | 3.673 | 3.460 | 3.510 | 90,793 | -0.17(-4.62%) |
Sep 13, 2021 | 3.610 | 3.680 | 3.540 | 3.680 | 35,380 | +0.08(+2.22%) |
Sep 10, 2021 | 3.600 | 3.620 | 3.580 | 3.600 | 24,480 | -0.02(-0.55%) |
Sep 09, 2021 | 3.440 | 3.620 | 3.440 | 3.620 | 80,177 | +0.16(+4.62%) |
Sep 08, 2021 | 3.540 | 3.555 | 3.400 | 3.460 | 111,543 | -0.09(-2.54%) |
Sep 07, 2021 | 3.700 | 3.750 | 3.530 | 3.550 | 97,651 | -0.17(-4.57%) |
Sep 03, 2021 | 3.750 | 3.750 | 3.685 | 3.720 | 17,381 | -0.07(-1.85%) |
Sep 02, 2021 | 3.790 | 3.800 | 3.700 | 3.790 | 51,744 | +0.05(+1.34%) |
Sep 01, 2021 | 3.680 | 3.790 | 3.640 | 3.740 | 91,958 | +0.08(+2.19%) |
Aug 31, 2021 | 3.700 | 3.820 | 3.610 | 3.660 | 92,408 | -0.01(-0.27%) |
Aug 30, 2021 | 3.750 | 3.753 | 3.610 | 3.670 | 43,892 | -0.03(-0.81%) |
Aug 27, 2021 | 3.610 | 3.730 | 3.610 | 3.700 | 60,919 | +0.11(+3.06%) |
Aug 26, 2021 | 3.610 | 3.770 | 3.560 | 3.590 | 54,581 | -0.03(-0.83%) |
Aug 25, 2021 | 3.740 | 3.800 | 3.600 | 3.620 | 124,105 | -0.18(-4.74%) |
Aug 24, 2021 | 3.900 | 3.900 | 3.770 | 3.800 | 81,273 | -0.08(-2.06%) |
Aug 23, 2021 | 3.850 | 3.890 | 3.730 | 3.880 | 85,369 | +0.08(+2.11%) |
Aug 20, 2021 | 3.650 | 3.830 | 3.650 | 3.800 | 75,034 | +0.12(+3.26%) |
Aug 19, 2021 | 3.700 | 3.790 | 3.640 | 3.680 | 48,020 | -0.08(-2.13%) |
Aug 18, 2021 | 3.730 | 3.850 | 3.650 | 3.760 | 56,814 | -0.01(-0.27%) |
Aug 17, 2021 | 3.900 | 4.040 | 3.630 | 3.770 | 175,431 | -0.17(-4.31%) |
Aug 16, 2021 | 3.690 | 3.980 | 3.670 | 3.940 | 109,467 | +0.16(+4.23%) |
Aug 13, 2021 | 4.010 | 4.070 | 3.715 | 3.780 | 285,661 | -0.22(-5.50%) |
Aug 12, 2021 | 4.080 | 4.100 | 3.790 | 4.000 | 535,302 | -0.11(-2.68%) |
Aug 11, 2021 | 4.200 | 4.240 | 4.000 | 4.110 | 209,950 | +0.00(+0.00%) |
Aug 10, 2021 | 4.490 | 4.550 | 4.110 | 4.110 | 129,874 | -0.42(-9.27%) |
Aug 09, 2021 | 4.540 | 4.770 | 4.485 | 4.530 | 58,036 | -0.05(-1.09%) |
Aug 06, 2021 | 4.450 | 4.688 | 4.410 | 4.580 | 74,476 | +0.23(+5.29%) |
Aug 05, 2021 | 4.400 | 4.688 | 4.230 | 4.350 | 125,434 | -0.07(-1.58%) |
Aug 04, 2021 | 4.620 | 4.641 | 4.410 | 4.420 | 52,335 | -0.16(-3.49%) |
Aug 03, 2021 | 4.950 | 4.950 | 4.480 | 4.580 | 110,507 | -0.30(-6.15%) |
Aug 02, 2021 | 4.810 | 4.950 | 4.695 | 4.880 | 161,765 | +0.28(+6.09%) |
Jul 30, 2021 | 4.370 | 4.686 | 4.370 | 4.600 | 157,098 | +0.20(+4.55%) |
Jul 29, 2021 | 4.170 | 4.450 | 4.170 | 4.400 | 62,997 | +0.22(+5.26%) |
Jul 28, 2021 | 4.180 | 4.300 | 4.090 | 4.180 | 340,818 | +0.00(+0.00%) |
Jul 27, 2021 | 4.180 | 4.210 | 4.050 | 4.180 | 29,383 | +0.01(+0.24%) |
Jul 26, 2021 | 4.160 | 4.370 | 4.130 | 4.170 | 44,193 | -0.06(-1.42%) |
Jul 23, 2021 | 4.250 | 4.360 | 4.170 | 4.230 | 37,768 | -0.02(-0.47%) |
Jul 22, 2021 | 4.400 | 4.500 | 4.220 | 4.250 | 85,230 | -0.14(-3.19%) |
Jul 21, 2021 | 4.460 | 4.574 | 4.350 | 4.390 | 46,474 | -0.08(-1.79%) |
Jul 20, 2021 | 4.490 | 4.610 | 4.400 | 4.470 | 85,868 | -0.02(-0.45%) |
Jul 19, 2021 | 4.590 | 4.710 | 4.250 | 4.490 | 219,639 | -0.10(-2.18%) |
Jul 16, 2021 | 4.580 | 4.670 | 4.405 | 4.590 | 78,433 | +0.02(+0.44%) |
Jul 15, 2021 | 4.280 | 4.680 | 4.145 | 4.570 | 388,482 | +0.33(+7.78%) |
Jul 14, 2021 | 4.160 | 4.240 | 3.950 | 4.240 | 665,774 | +0.06(+1.44%) |
Jul 13, 2021 | 4.190 | 4.240 | 4.090 | 4.180 | 84,314 | -0.01(-0.24%) |
Jul 12, 2021 | 4.170 | 4.320 | 4.130 | 4.190 | 23,179 | -0.06(-1.41%) |
Jul 09, 2021 | 4.130 | 4.260 | 4.130 | 4.250 | 10,029 | +0.07(+1.67%) |
Jul 08, 2021 | 4.100 | 4.230 | 4.020 | 4.180 | 48,125 | -0.05(-1.18%) |
Jul 07, 2021 | 4.140 | 4.320 | 4.080 | 4.230 | 91,678 | +0.09(+2.17%) |
Jul 06, 2021 | 4.260 | 4.260 | 3.959 | 4.140 | 94,746 | -0.12(-2.82%) |
Jul 02, 2021 | 4.460 | 4.460 | 4.140 | 4.260 | 67,137 | -0.21(-4.70%) |