Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.980 | 3.000 | 2.890 | 2.910 | 217,314 | -0.08(-2.68%) |
Sep 29, 2021 | 3.120 | 3.120 | 2.970 | 2.990 | 133,154 | -0.10(-3.24%) |
Sep 28, 2021 | 3.040 | 3.110 | 3.024 | 3.090 | 213,743 | +0.02(+0.65%) |
Sep 27, 2021 | 3.030 | 3.120 | 2.960 | 3.070 | 164,406 | +0.03(+0.99%) |
Sep 24, 2021 | 3.060 | 3.110 | 3.020 | 3.040 | 127,723 | -0.06(-1.94%) |
Sep 23, 2021 | 3.040 | 3.150 | 3.020 | 3.100 | 111,716 | +0.05(+1.64%) |
Sep 22, 2021 | 3.000 | 3.100 | 3.000 | 3.050 | 165,484 | +0.04(+1.33%) |
Sep 21, 2021 | 3.040 | 3.130 | 3.000 | 3.010 | 88,312 | -0.05(-1.63%) |
Sep 20, 2021 | 3.020 | 3.130 | 3.000 | 3.060 | 213,094 | +0.06(+2.00%) |
Sep 17, 2021 | 3.200 | 3.290 | 3.000 | 3.000 | 507,191 | -0.21(-6.54%) |
Sep 16, 2021 | 3.230 | 3.230 | 3.100 | 3.210 | 104,565 | -0.01(-0.31%) |
Sep 15, 2021 | 3.200 | 3.320 | 3.180 | 3.220 | 196,309 | +0.02(+0.63%) |
Sep 14, 2021 | 3.210 | 3.270 | 3.180 | 3.200 | 182,594 | -0.02(-0.62%) |
Sep 13, 2021 | 3.190 | 3.370 | 3.172 | 3.220 | 177,876 | +0.00(+0.00%) |
Sep 10, 2021 | 3.170 | 3.280 | 3.100 | 3.220 | 207,642 | +0.05(+1.58%) |
Sep 09, 2021 | 3.180 | 3.240 | 3.120 | 3.170 | 206,988 | -0.02(-0.63%) |
Sep 08, 2021 | 3.380 | 3.380 | 3.170 | 3.190 | 138,296 | -0.18(-5.34%) |
Sep 07, 2021 | 3.350 | 3.450 | 3.290 | 3.370 | 163,826 | +0.01(+0.30%) |
Sep 03, 2021 | 3.440 | 3.450 | 3.310 | 3.360 | 103,865 | -0.05(-1.47%) |
Sep 02, 2021 | 3.370 | 3.510 | 3.360 | 3.410 | 182,594 | +0.02(+0.59%) |
Sep 01, 2021 | 3.490 | 3.540 | 3.330 | 3.390 | 132,978 | -0.08(-2.31%) |
Aug 31, 2021 | 3.360 | 3.480 | 3.249 | 3.470 | 149,792 | +0.08(+2.36%) |
Aug 30, 2021 | 3.310 | 3.390 | 3.250 | 3.390 | 159,163 | +0.09(+2.73%) |
Aug 27, 2021 | 3.220 | 3.350 | 3.170 | 3.300 | 186,660 | +0.07(+2.17%) |
Aug 26, 2021 | 3.180 | 3.310 | 3.180 | 3.230 | 102,420 | +0.04(+1.25%) |
Aug 25, 2021 | 3.330 | 3.340 | 3.180 | 3.190 | 103,813 | -0.13(-3.92%) |
Aug 24, 2021 | 3.160 | 3.340 | 3.120 | 3.320 | 166,979 | +0.18(+5.73%) |
Aug 23, 2021 | 2.990 | 3.210 | 2.990 | 3.140 | 264,189 | +0.13(+4.32%) |
Aug 20, 2021 | 3.050 | 3.050 | 2.920 | 3.010 | 225,515 | +0.00(+0.00%) |
Aug 19, 2021 | 3.090 | 3.110 | 3.000 | 3.010 | 126,373 | -0.09(-2.90%) |
Aug 18, 2021 | 3.040 | 3.240 | 2.980 | 3.100 | 187,596 | +0.07(+2.31%) |
Aug 17, 2021 | 3.050 | 3.120 | 2.900 | 3.030 | 402,725 | -0.05(-1.62%) |
Aug 16, 2021 | 3.250 | 3.250 | 3.080 | 3.080 | 231,991 | -0.18(-5.52%) |
Aug 13, 2021 | 3.410 | 3.410 | 3.210 | 3.260 | 280,727 | -0.12(-3.55%) |
Aug 12, 2021 | 3.560 | 3.560 | 3.330 | 3.380 | 159,257 | -0.16(-4.52%) |
Aug 11, 2021 | 3.530 | 3.610 | 3.460 | 3.540 | 189,766 | -0.05(-1.39%) |
Aug 10, 2021 | 3.460 | 3.650 | 3.390 | 3.590 | 575,098 | +0.13(+3.76%) |
Aug 09, 2021 | 3.380 | 3.500 | 3.310 | 3.460 | 305,318 | +0.11(+3.28%) |
Aug 06, 2021 | 3.360 | 3.370 | 3.260 | 3.350 | 173,464 | -0.01(-0.30%) |
Aug 05, 2021 | 3.270 | 3.440 | 3.270 | 3.360 | 190,543 | +0.06(+1.82%) |
Aug 04, 2021 | 3.200 | 3.330 | 3.190 | 3.300 | 387,583 | +0.13(+4.10%) |
Aug 03, 2021 | 3.320 | 3.360 | 3.080 | 3.170 | 337,613 | -0.15(-4.52%) |
Aug 02, 2021 | 3.330 | 3.450 | 3.270 | 3.320 | 225,596 | -0.02(-0.60%) |
Jul 30, 2021 | 3.370 | 3.400 | 3.320 | 3.340 | 142,122 | -0.04(-1.18%) |
Jul 29, 2021 | 3.470 | 3.490 | 3.340 | 3.380 | 150,412 | -0.05(-1.46%) |
Jul 28, 2021 | 3.380 | 3.480 | 3.360 | 3.430 | 246,593 | +0.03(+0.88%) |
Jul 27, 2021 | 3.450 | 3.460 | 3.200 | 3.400 | 650,063 | -0.10(-2.86%) |
Jul 26, 2021 | 3.860 | 3.860 | 3.490 | 3.500 | 276,271 | -0.34(-8.85%) |
Jul 23, 2021 | 3.780 | 3.895 | 3.640 | 3.840 | 481,227 | +0.08(+2.13%) |
Jul 22, 2021 | 3.800 | 3.840 | 3.710 | 3.760 | 326,933 | -0.01(-0.27%) |
Jul 21, 2021 | 3.610 | 3.800 | 3.580 | 3.770 | 441,688 | +0.12(+3.29%) |
Jul 20, 2021 | 3.550 | 3.690 | 3.530 | 3.650 | 969,501 | +0.15(+4.29%) |
Jul 19, 2021 | 3.370 | 3.530 | 3.270 | 3.500 | 822,499 | +0.05(+1.45%) |
Jul 16, 2021 | 3.380 | 3.510 | 3.340 | 3.450 | 499,289 | +0.05(+1.47%) |
Jul 15, 2021 | 3.450 | 3.480 | 3.320 | 3.400 | 362,685 | +0.00(+0.00%) |
Jul 14, 2021 | 3.400 | 3.410 | 3.300 | 3.400 | 437,559 | +0.02(+0.59%) |
Jul 13, 2021 | 3.600 | 3.680 | 3.380 | 3.380 | 454,049 | -0.27(-7.40%) |
Jul 12, 2021 | 3.690 | 3.710 | 3.530 | 3.650 | 423,414 | -0.06(-1.62%) |
Jul 09, 2021 | 3.568 | 3.711 | 3.505 | 3.710 | 490,047 | +0.11(+3.06%) |
Jul 08, 2021 | 3.510 | 3.630 | 3.470 | 3.600 | 1,205,773 | -0.15(-4.00%) |
Jul 07, 2021 | 3.550 | 3.790 | 3.550 | 3.750 | 1,843,548 | -0.01(-0.27%) |
Jul 06, 2021 | 4.050 | 4.090 | 3.690 | 3.760 | 12,689,704 | +0.29(+8.36%) |
Jul 02, 2021 | 3.360 | 3.515 | 3.230 | 3.470 | 4,705,149 | +0.10(+2.97%) |