Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.170 | 3.190 | 3.120 | 3.140 | 30,949 | -0.01(-0.32%) |
Sep 29, 2021 | 3.410 | 3.410 | 3.100 | 3.150 | 96,502 | -0.21(-6.25%) |
Sep 28, 2021 | 3.340 | 3.490 | 3.236 | 3.360 | 65,503 | +0.02(+0.60%) |
Sep 27, 2021 | 3.290 | 3.450 | 3.200 | 3.340 | 74,723 | -0.01(-0.30%) |
Sep 24, 2021 | 3.500 | 3.500 | 3.250 | 3.350 | 182,655 | -0.23(-6.42%) |
Sep 23, 2021 | 3.440 | 3.670 | 3.240 | 3.580 | 641,198 | +0.07(+1.99%) |
Sep 22, 2021 | 3.110 | 3.960 | 2.910 | 3.510 | 5,402,229 | +0.46(+15.08%) |
Sep 21, 2021 | 2.970 | 3.050 | 2.900 | 3.050 | 14,638 | +0.05(+1.67%) |
Sep 20, 2021 | 3.100 | 3.170 | 2.900 | 3.000 | 36,385 | -0.11(-3.54%) |
Sep 17, 2021 | 2.850 | 3.200 | 2.810 | 3.110 | 61,173 | +0.23(+7.99%) |
Sep 16, 2021 | 2.850 | 2.900 | 2.811 | 2.880 | 28,206 | +0.04(+1.41%) |
Sep 15, 2021 | 2.850 | 2.880 | 2.770 | 2.840 | 23,597 | +0.00(+0.00%) |
Sep 14, 2021 | 2.920 | 3.020 | 2.800 | 2.840 | 51,012 | -0.14(-4.70%) |
Sep 13, 2021 | 2.990 | 3.300 | 2.770 | 2.980 | 66,782 | -0.03(-1.00%) |
Sep 10, 2021 | 3.050 | 3.090 | 2.980 | 3.010 | 29,763 | -0.04(-1.31%) |
Sep 09, 2021 | 3.070 | 3.125 | 3.010 | 3.050 | 18,125 | -0.02(-0.65%) |
Sep 08, 2021 | 3.000 | 3.170 | 2.960 | 3.070 | 36,049 | +0.07(+2.33%) |
Sep 07, 2021 | 3.291 | 3.291 | 2.920 | 3.000 | 102,953 | -0.26(-7.98%) |
Sep 03, 2021 | 3.320 | 3.330 | 3.220 | 3.260 | 31,917 | -0.07(-2.10%) |
Sep 02, 2021 | 2.980 | 3.341 | 2.950 | 3.330 | 75,817 | +0.38(+12.88%) |
Sep 01, 2021 | 2.950 | 3.050 | 2.850 | 2.950 | 172,832 | +0.00(+0.00%) |
Aug 31, 2021 | 2.930 | 2.990 | 2.900 | 2.950 | 42,126 | +0.00(+0.00%) |
Aug 30, 2021 | 2.950 | 2.990 | 2.900 | 2.950 | 40,915 | +0.03(+1.03%) |
Aug 27, 2021 | 2.950 | 3.020 | 2.920 | 2.920 | 78,876 | -0.03(-1.02%) |
Aug 26, 2021 | 2.940 | 3.060 | 2.920 | 2.950 | 28,442 | +0.00(+0.00%) |
Aug 25, 2021 | 2.960 | 3.060 | 2.900 | 2.950 | 38,410 | +0.00(+0.00%) |
Aug 24, 2021 | 2.990 | 3.080 | 2.900 | 2.950 | 36,417 | +0.01(+0.34%) |
Aug 23, 2021 | 2.890 | 3.067 | 2.890 | 2.940 | 79,195 | +0.04(+1.38%) |
Aug 20, 2021 | 2.900 | 3.080 | 2.900 | 2.900 | 119,820 | +0.05(+1.75%) |
Aug 19, 2021 | 2.770 | 2.990 | 2.770 | 2.850 | 50,071 | -0.05(-1.72%) |
Aug 18, 2021 | 2.960 | 2.990 | 2.820 | 2.900 | 47,103 | -0.02(-0.68%) |
Aug 17, 2021 | 3.030 | 3.070 | 2.920 | 2.920 | 40,350 | -0.14(-4.58%) |
Aug 16, 2021 | 3.110 | 3.110 | 2.981 | 3.060 | 20,407 | -0.04(-1.29%) |
Aug 13, 2021 | 3.300 | 3.300 | 2.960 | 3.100 | 91,377 | -0.14(-4.32%) |
Aug 12, 2021 | 3.260 | 3.300 | 3.175 | 3.240 | 31,332 | +0.05(+1.57%) |
Aug 11, 2021 | 3.330 | 3.390 | 3.170 | 3.190 | 55,264 | -0.14(-4.20%) |
Aug 10, 2021 | 3.440 | 3.470 | 3.310 | 3.330 | 32,078 | -0.12(-3.48%) |
Aug 09, 2021 | 3.450 | 3.500 | 3.440 | 3.450 | 24,491 | -0.03(-0.86%) |
Aug 06, 2021 | 3.490 | 3.535 | 3.450 | 3.480 | 16,617 | -0.01(-0.29%) |
Aug 05, 2021 | 3.510 | 3.560 | 3.420 | 3.490 | 30,625 | +0.02(+0.58%) |
Aug 04, 2021 | 3.420 | 3.580 | 3.369 | 3.470 | 31,277 | -0.02(-0.57%) |
Aug 03, 2021 | 3.400 | 3.490 | 3.310 | 3.490 | 15,552 | +0.08(+2.35%) |
Aug 02, 2021 | 3.440 | 3.440 | 3.320 | 3.410 | 19,661 | +0.09(+2.71%) |
Jul 30, 2021 | 3.390 | 3.410 | 3.270 | 3.320 | 20,972 | -0.07(-2.06%) |
Jul 29, 2021 | 3.500 | 3.550 | 3.320 | 3.390 | 25,615 | -0.06(-1.74%) |
Jul 28, 2021 | 3.300 | 3.470 | 3.300 | 3.450 | 29,654 | +0.19(+5.83%) |
Jul 27, 2021 | 3.360 | 3.490 | 3.220 | 3.260 | 124,794 | -0.10(-2.98%) |
Jul 26, 2021 | 3.570 | 3.760 | 3.352 | 3.360 | 69,209 | -0.35(-9.43%) |
Jul 23, 2021 | 3.660 | 3.720 | 3.510 | 3.710 | 27,288 | +0.06(+1.64%) |
Jul 22, 2021 | 3.710 | 3.745 | 3.580 | 3.650 | 31,142 | -0.04(-1.08%) |
Jul 21, 2021 | 3.710 | 3.750 | 3.620 | 3.690 | 39,520 | +0.06(+1.65%) |
Jul 20, 2021 | 3.550 | 3.700 | 3.400 | 3.630 | 82,429 | +0.13(+3.71%) |
Jul 19, 2021 | 3.340 | 3.510 | 3.300 | 3.500 | 29,193 | +0.13(+3.86%) |
Jul 16, 2021 | 3.360 | 3.470 | 3.250 | 3.370 | 50,479 | +0.01(+0.30%) |
Jul 15, 2021 | 3.400 | 3.525 | 3.290 | 3.360 | 45,294 | +0.01(+0.30%) |
Jul 14, 2021 | 3.540 | 3.630 | 3.300 | 3.350 | 60,662 | -0.18(-5.10%) |
Jul 13, 2021 | 3.655 | 3.655 | 3.500 | 3.530 | 33,253 | -0.10(-2.75%) |
Jul 12, 2021 | 3.770 | 3.868 | 3.600 | 3.630 | 31,607 | -0.08(-2.16%) |
Jul 09, 2021 | 3.570 | 3.740 | 3.570 | 3.710 | 17,982 | +0.14(+3.92%) |
Jul 08, 2021 | 3.570 | 3.830 | 3.450 | 3.570 | 46,393 | +0.05(+1.42%) |
Jul 07, 2021 | 3.710 | 3.720 | 3.450 | 3.520 | 137,245 | -0.21(-5.63%) |
Jul 06, 2021 | 3.800 | 3.870 | 3.700 | 3.730 | 56,343 | -0.13(-3.37%) |
Jul 02, 2021 | 3.930 | 4.036 | 3.720 | 3.860 | 69,698 | -0.05(-1.28%) |