Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.028 | 3.101 | 3.003 | 3.052 | 34,876 | +0.03(+1.09%) |
Sep 29, 2021 | 3.052 | 3.241 | 2.913 | 3.019 | 122,559 | -0.00(-0.14%) |
Sep 28, 2021 | 3.118 | 3.118 | 3.011 | 3.023 | 13,453 | -0.05(-1.73%) |
Sep 27, 2021 | 3.142 | 3.171 | 3.044 | 3.077 | 22,086 | -0.09(-2.85%) |
Sep 24, 2021 | 3.183 | 3.208 | 3.150 | 3.167 | 32,516 | -0.07(-2.03%) |
Sep 23, 2021 | 3.208 | 3.241 | 3.134 | 3.233 | 21,274 | +0.01(+0.25%) |
Sep 22, 2021 | 3.106 | 3.282 | 3.106 | 3.224 | 58,509 | +0.14(+4.52%) |
Sep 21, 2021 | 3.052 | 3.167 | 3.044 | 3.085 | 38,828 | +0.02(+0.53%) |
Sep 20, 2021 | 3.192 | 3.224 | 3.060 | 3.069 | 17,752 | -0.17(-5.32%) |
Sep 17, 2021 | 3.315 | 3.323 | 3.233 | 3.241 | 6,445 | -0.04(-1.25%) |
Sep 16, 2021 | 3.315 | 3.446 | 3.233 | 3.282 | 125,440 | +0.01(+0.25%) |
Sep 15, 2021 | 3.233 | 3.323 | 3.167 | 3.274 | 116,614 | +0.04(+1.27%) |
Sep 14, 2021 | 3.208 | 3.356 | 3.168 | 3.233 | 55,623 | -0.02(-0.51%) |
Sep 13, 2021 | 3.241 | 3.356 | 3.224 | 3.249 | 12,732 | +0.05(+1.54%) |
Sep 10, 2021 | 3.282 | 3.372 | 3.200 | 3.200 | 14,314 | -0.06(-1.76%) |
Sep 09, 2021 | 3.298 | 3.323 | 3.200 | 3.257 | 25,174 | -0.07(-1.98%) |
Sep 08, 2021 | 3.339 | 3.405 | 3.323 | 3.323 | 22,468 | -0.07(-1.94%) |
Sep 07, 2021 | 3.323 | 3.446 | 3.323 | 3.389 | 22,762 | +0.08(+2.48%) |
Sep 03, 2021 | 3.257 | 3.446 | 3.257 | 3.306 | 44,632 | +0.00(+0.00%) |
Sep 02, 2021 | 3.282 | 3.347 | 3.181 | 3.306 | 75,575 | +0.02(+0.74%) |
Sep 01, 2021 | 3.266 | 3.359 | 3.234 | 3.282 | 53,847 | +0.01(+0.25%) |
Aug 31, 2021 | 3.224 | 3.314 | 3.161 | 3.274 | 45,024 | +0.06(+1.82%) |
Aug 30, 2021 | 3.242 | 3.274 | 3.161 | 3.216 | 15,840 | -0.06(-1.72%) |
Aug 27, 2021 | 3.056 | 3.314 | 3.039 | 3.272 | 81,221 | +0.18(+5.68%) |
Aug 26, 2021 | 3.064 | 3.145 | 3.007 | 3.096 | 81,467 | -0.02(-0.52%) |
Aug 25, 2021 | 3.096 | 3.129 | 2.996 | 3.112 | 99,471 | +0.02(+0.52%) |
Aug 24, 2021 | 3.032 | 3.185 | 2.919 | 3.096 | 232,407 | +0.02(+0.79%) |
Aug 23, 2021 | 3.501 | 4.058 | 2.918 | 3.072 | 1,727,645 | -0.28(-8.43%) |
Aug 20, 2021 | 3.209 | 3.363 | 3.169 | 3.355 | 2,503,258 | +0.19(+6.14%) |
Aug 19, 2021 | 3.290 | 3.290 | 3.153 | 3.161 | 18,697 | -0.12(-3.69%) |
Aug 18, 2021 | 3.177 | 3.331 | 3.087 | 3.282 | 128,056 | +0.15(+4.64%) |
Aug 17, 2021 | 3.079 | 3.177 | 3.072 | 3.137 | 5,017 | -0.07(-2.27%) |
Aug 16, 2021 | 3.347 | 3.347 | 3.074 | 3.209 | 21,740 | -0.11(-3.17%) |
Aug 13, 2021 | 3.169 | 3.379 | 3.161 | 3.315 | 51,368 | +0.18(+5.67%) |
Aug 12, 2021 | 3.088 | 3.169 | 3.080 | 3.137 | 24,129 | -0.04(-1.27%) |
Aug 11, 2021 | 3.032 | 3.185 | 3.024 | 3.177 | 19,161 | +0.07(+2.41%) |
Aug 10, 2021 | 3.084 | 3.234 | 3.032 | 3.102 | 30,550 | +0.02(+0.72%) |
Aug 09, 2021 | 2.999 | 3.218 | 2.910 | 3.080 | 131,664 | +0.10(+3.25%) |
Aug 06, 2021 | 2.797 | 3.023 | 2.755 | 2.983 | 195,418 | +0.23(+8.53%) |
Aug 05, 2021 | 2.846 | 2.846 | 2.749 | 2.749 | 30,012 | -0.13(-4.49%) |
Aug 04, 2021 | 2.838 | 2.878 | 2.821 | 2.878 | 28,163 | +0.06(+2.30%) |
Aug 03, 2021 | 2.838 | 2.910 | 2.789 | 2.813 | 17,143 | +0.02(+0.58%) |
Aug 02, 2021 | 2.813 | 2.854 | 2.758 | 2.797 | 35,176 | +0.05(+1.76%) |
Jul 30, 2021 | 2.757 | 2.896 | 2.724 | 2.749 | 22,653 | -0.06(-2.30%) |
Jul 29, 2021 | 2.884 | 2.884 | 2.749 | 2.813 | 62,434 | -0.05(-1.69%) |
Jul 28, 2021 | 2.830 | 3.075 | 2.788 | 2.862 | 153,308 | +0.08(+2.91%) |
Jul 27, 2021 | 2.878 | 2.959 | 2.757 | 2.781 | 129,271 | -0.11(-3.91%) |
Jul 26, 2021 | 2.846 | 2.927 | 2.838 | 2.894 | 61,051 | +0.07(+2.58%) |
Jul 23, 2021 | 2.910 | 2.910 | 2.765 | 2.821 | 87,339 | -0.13(-4.38%) |
Jul 22, 2021 | 2.999 | 3.072 | 2.846 | 2.951 | 85,123 | -0.01(-0.27%) |
Jul 21, 2021 | 2.765 | 3.064 | 2.749 | 2.959 | 183,346 | +0.14(+5.02%) |
Jul 20, 2021 | 2.846 | 2.999 | 2.789 | 2.817 | 73,710 | -0.06(-2.11%) |
Jul 19, 2021 | 2.991 | 3.153 | 2.805 | 2.878 | 72,910 | -0.29(-9.07%) |
Jul 16, 2021 | 3.198 | 3.484 | 3.153 | 3.165 | 204,211 | -0.06(-1.88%) |
Jul 15, 2021 | 3.412 | 3.557 | 3.163 | 3.226 | 105,335 | -0.18(-5.33%) |
Jul 14, 2021 | 3.412 | 3.751 | 3.379 | 3.408 | 167,180 | -0.08(-2.20%) |
Jul 13, 2021 | 3.371 | 3.598 | 3.274 | 3.484 | 217,475 | +0.15(+4.61%) |
Jul 12, 2021 | 3.306 | 4.099 | 3.234 | 3.331 | 1,331,069 | -0.03(-0.96%) |
Jul 09, 2021 | 3.193 | 3.711 | 2.991 | 3.363 | 505,253 | +0.25(+8.05%) |
Jul 08, 2021 | 2.943 | 3.169 | 2.910 | 3.112 | 77,297 | +0.18(+6.06%) |
Jul 07, 2021 | 3.339 | 3.484 | 2.884 | 2.935 | 70,767 | -0.38(-11.46%) |
Jul 06, 2021 | 3.096 | 3.864 | 3.096 | 3.315 | 617,866 | +0.22(+7.05%) |
Jul 02, 2021 | 3.129 | 3.177 | 2.993 | 3.096 | 43,664 | -0.06(-1.92%) |