Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.150 | 3.180 | 3.070 | 3.090 | 61,072 | -0.07(-2.22%) |
Sep 29, 2021 | 3.160 | 3.190 | 3.110 | 3.160 | 73,846 | +0.00(+0.00%) |
Sep 28, 2021 | 3.250 | 3.251 | 3.150 | 3.160 | 174,437 | -0.11(-3.36%) |
Sep 27, 2021 | 3.340 | 3.360 | 3.260 | 3.270 | 148,585 | -0.09(-2.68%) |
Sep 24, 2021 | 3.350 | 3.397 | 3.260 | 3.360 | 106,346 | -0.01(-0.30%) |
Sep 23, 2021 | 3.410 | 3.450 | 3.300 | 3.370 | 123,451 | -0.03(-0.88%) |
Sep 22, 2021 | 3.390 | 3.430 | 3.300 | 3.400 | 78,604 | +0.01(+0.29%) |
Sep 21, 2021 | 3.330 | 3.390 | 3.220 | 3.390 | 187,967 | +0.20(+6.27%) |
Sep 20, 2021 | 3.280 | 3.340 | 3.190 | 3.190 | 159,803 | -0.20(-5.90%) |
Sep 17, 2021 | 3.330 | 3.440 | 3.270 | 3.390 | 115,001 | +0.07(+2.11%) |
Sep 16, 2021 | 3.360 | 3.390 | 3.270 | 3.320 | 87,117 | -0.03(-0.90%) |
Sep 15, 2021 | 3.360 | 3.450 | 3.350 | 3.350 | 74,526 | -0.04(-1.18%) |
Sep 14, 2021 | 3.390 | 3.460 | 3.340 | 3.390 | 95,673 | -0.02(-0.59%) |
Sep 13, 2021 | 3.400 | 3.540 | 3.310 | 3.410 | 159,220 | +0.01(+0.29%) |
Sep 10, 2021 | 3.400 | 3.410 | 3.310 | 3.400 | 119,369 | +0.04(+1.19%) |
Sep 09, 2021 | 3.340 | 3.400 | 3.330 | 3.360 | 59,253 | -0.01(-0.30%) |
Sep 08, 2021 | 3.340 | 3.420 | 3.280 | 3.370 | 113,491 | +0.00(+0.00%) |
Sep 07, 2021 | 3.460 | 3.520 | 3.335 | 3.370 | 320,464 | -0.10(-2.88%) |
Sep 03, 2021 | 3.560 | 3.560 | 3.440 | 3.470 | 62,114 | -0.06(-1.70%) |
Sep 02, 2021 | 3.430 | 3.580 | 3.400 | 3.530 | 168,533 | +0.15(+4.44%) |
Sep 01, 2021 | 3.400 | 3.470 | 3.370 | 3.380 | 165,477 | -0.01(-0.29%) |
Aug 31, 2021 | 3.230 | 3.470 | 3.220 | 3.390 | 233,977 | +0.16(+4.95%) |
Aug 30, 2021 | 3.360 | 3.380 | 3.220 | 3.230 | 134,559 | -0.09(-2.71%) |
Aug 27, 2021 | 3.189 | 3.440 | 3.180 | 3.320 | 206,751 | +0.06(+1.84%) |
Aug 26, 2021 | 3.370 | 3.400 | 3.230 | 3.260 | 161,144 | -0.09(-2.69%) |
Aug 25, 2021 | 3.320 | 3.390 | 3.260 | 3.350 | 81,486 | +0.02(+0.60%) |
Aug 24, 2021 | 3.150 | 3.350 | 3.150 | 3.330 | 140,443 | +0.18(+5.71%) |
Aug 23, 2021 | 3.100 | 3.150 | 3.090 | 3.150 | 91,143 | +0.07(+2.27%) |
Aug 20, 2021 | 3.010 | 3.105 | 2.980 | 3.080 | 161,795 | +0.10(+3.36%) |
Aug 19, 2021 | 3.040 | 3.180 | 2.940 | 2.980 | 397,207 | -0.08(-2.61%) |
Aug 18, 2021 | 3.050 | 3.160 | 2.901 | 3.060 | 174,379 | -0.03(-0.97%) |
Aug 17, 2021 | 3.180 | 3.243 | 3.040 | 3.090 | 235,122 | -0.07(-2.22%) |
Aug 16, 2021 | 3.150 | 3.250 | 3.030 | 3.160 | 635,591 | +0.01(+0.32%) |
Aug 13, 2021 | 3.300 | 3.320 | 3.120 | 3.150 | 241,299 | -0.17(-5.12%) |
Aug 12, 2021 | 3.380 | 3.380 | 3.220 | 3.320 | 163,252 | -0.04(-1.19%) |
Aug 11, 2021 | 3.430 | 3.430 | 3.350 | 3.360 | 80,851 | -0.03(-0.88%) |
Aug 10, 2021 | 3.400 | 3.420 | 3.330 | 3.390 | 186,240 | -0.02(-0.59%) |
Aug 09, 2021 | 3.380 | 3.430 | 3.353 | 3.410 | 86,741 | +0.01(+0.29%) |
Aug 06, 2021 | 3.440 | 3.440 | 3.350 | 3.400 | 68,366 | -0.02(-0.58%) |
Aug 05, 2021 | 3.400 | 3.440 | 3.300 | 3.420 | 265,497 | +0.01(+0.29%) |
Aug 04, 2021 | 3.440 | 3.490 | 3.350 | 3.410 | 292,264 | -0.05(-1.45%) |
Aug 03, 2021 | 3.380 | 3.540 | 3.317 | 3.460 | 639,029 | +0.05(+1.47%) |
Aug 02, 2021 | 3.370 | 3.447 | 3.350 | 3.410 | 131,594 | +0.01(+0.29%) |
Jul 30, 2021 | 3.490 | 3.500 | 3.330 | 3.400 | 218,621 | -0.03(-0.87%) |
Jul 29, 2021 | 3.480 | 3.540 | 3.420 | 3.430 | 436,497 | +0.01(+0.29%) |
Jul 28, 2021 | 3.490 | 3.650 | 3.350 | 3.420 | 953,276 | -0.18(-5.00%) |
Jul 27, 2021 | 4.020 | 4.090 | 3.420 | 3.600 | 5,628,900 | -0.06(-1.64%) |
Jul 26, 2021 | 3.560 | 3.720 | 3.500 | 3.660 | 290,514 | +0.10(+2.81%) |
Jul 23, 2021 | 3.640 | 3.640 | 3.510 | 3.560 | 125,975 | -0.05(-1.39%) |
Jul 22, 2021 | 3.660 | 3.696 | 3.549 | 3.610 | 127,263 | -0.07(-1.90%) |
Jul 21, 2021 | 3.680 | 3.680 | 3.530 | 3.680 | 176,577 | +0.07(+1.94%) |
Jul 20, 2021 | 3.520 | 3.620 | 3.450 | 3.610 | 551,331 | +0.13(+3.74%) |
Jul 19, 2021 | 3.430 | 3.520 | 3.360 | 3.480 | 268,390 | +0.02(+0.58%) |
Jul 16, 2021 | 3.430 | 3.590 | 3.410 | 3.460 | 144,332 | +0.09(+2.67%) |
Jul 15, 2021 | 3.630 | 3.690 | 3.330 | 3.370 | 418,852 | -0.25(-6.91%) |
Jul 14, 2021 | 3.630 | 3.710 | 3.610 | 3.620 | 464,068 | -0.02(-0.55%) |
Jul 13, 2021 | 3.660 | 3.720 | 3.639 | 3.640 | 125,701 | -0.07(-1.89%) |
Jul 12, 2021 | 3.840 | 3.890 | 3.519 | 3.710 | 305,356 | -0.17(-4.38%) |
Jul 09, 2021 | 4.000 | 4.000 | 3.830 | 3.880 | 292,944 | -0.02(-0.51%) |
Jul 08, 2021 | 3.810 | 4.000 | 3.670 | 3.900 | 151,379 | +0.12(+3.28%) |
Jul 07, 2021 | 4.080 | 4.095 | 3.750 | 3.776 | 442,109 | -0.29(-7.22%) |
Jul 06, 2021 | 4.180 | 4.250 | 4.020 | 4.070 | 260,147 | -0.11(-2.63%) |
Jul 02, 2021 | 4.280 | 4.298 | 4.150 | 4.180 | 146,945 | -0.10(-2.34%) |