Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.042 | 3.148 | 3.013 | 3.071 | 8,521 | +0.02(+0.63%) |
Sep 29, 2021 | 3.081 | 3.129 | 3.032 | 3.052 | 9,008 | -0.08(-2.47%) |
Sep 28, 2021 | 3.129 | 3.235 | 3.052 | 3.129 | 20,465 | -0.05(-1.52%) |
Sep 27, 2021 | 3.081 | 3.216 | 3.024 | 3.177 | 12,116 | +0.01(+0.30%) |
Sep 24, 2021 | 3.140 | 3.206 | 3.140 | 3.168 | 4,033 | +0.05(+1.55%) |
Sep 23, 2021 | 2.994 | 3.179 | 2.984 | 3.119 | 31,826 | +0.12(+3.86%) |
Sep 22, 2021 | 3.052 | 3.198 | 2.974 | 3.003 | 57,003 | -0.13(-4.01%) |
Sep 21, 2021 | 3.119 | 3.206 | 3.061 | 3.129 | 20,454 | +0.00(+0.00%) |
Sep 20, 2021 | 3.312 | 3.312 | 2.945 | 3.129 | 65,234 | -0.27(-7.95%) |
Sep 17, 2021 | 3.486 | 3.486 | 3.399 | 3.399 | 31,061 | -0.10(-2.76%) |
Sep 16, 2021 | 3.390 | 3.506 | 3.332 | 3.496 | 65,679 | +0.06(+1.69%) |
Sep 15, 2021 | 3.322 | 3.496 | 3.283 | 3.438 | 91,447 | +0.13(+3.79%) |
Sep 14, 2021 | 3.361 | 3.428 | 3.303 | 3.312 | 16,786 | -0.12(-3.38%) |
Sep 13, 2021 | 3.457 | 3.525 | 3.356 | 3.428 | 71,263 | -0.02(-0.56%) |
Sep 10, 2021 | 3.477 | 3.477 | 3.370 | 3.448 | 10,160 | -0.03(-0.83%) |
Sep 09, 2021 | 3.341 | 3.477 | 3.322 | 3.477 | 22,821 | +0.19(+5.88%) |
Sep 08, 2021 | 3.409 | 3.409 | 3.283 | 3.283 | 15,120 | -0.12(-3.41%) |
Sep 07, 2021 | 3.583 | 3.583 | 3.399 | 3.399 | 9,693 | -0.18(-5.12%) |
Sep 03, 2021 | 3.651 | 3.651 | 3.510 | 3.583 | 21,493 | -0.13(-3.51%) |
Sep 02, 2021 | 3.596 | 3.766 | 3.583 | 3.713 | 24,061 | +0.09(+2.53%) |
Sep 01, 2021 | 3.699 | 3.699 | 3.602 | 3.621 | 9,550 | -0.09(-2.34%) |
Aug 31, 2021 | 3.708 | 3.708 | 3.554 | 3.708 | 28,926 | +0.03(+0.79%) |
Aug 30, 2021 | 3.390 | 3.699 | 3.391 | 3.679 | 47,305 | +0.26(+7.63%) |
Aug 27, 2021 | 3.303 | 3.520 | 3.277 | 3.419 | 89,720 | +0.09(+2.61%) |
Aug 26, 2021 | 3.361 | 3.496 | 3.293 | 3.332 | 45,169 | -0.05(-1.43%) |
Aug 25, 2021 | 3.457 | 3.486 | 3.370 | 3.380 | 23,309 | -0.07(-1.96%) |
Aug 24, 2021 | 3.380 | 3.496 | 3.246 | 3.448 | 63,226 | +0.12(+3.48%) |
Aug 23, 2021 | 3.322 | 3.399 | 3.293 | 3.332 | 32,203 | +0.00(+0.00%) |
Aug 20, 2021 | 3.197 | 3.370 | 3.172 | 3.332 | 47,586 | +0.05(+1.47%) |
Aug 19, 2021 | 3.573 | 3.573 | 3.177 | 3.283 | 113,614 | -0.26(-7.36%) |
Aug 18, 2021 | 3.544 | 3.654 | 3.506 | 3.544 | 28,241 | +0.05(+1.38%) |
Aug 17, 2021 | 3.622 | 3.683 | 3.438 | 3.496 | 81,143 | -0.14(-3.98%) |
Aug 16, 2021 | 3.785 | 3.785 | 3.592 | 3.641 | 57,175 | -0.11(-2.84%) |
Aug 13, 2021 | 3.660 | 3.882 | 3.633 | 3.747 | 124,499 | +0.14(+4.02%) |
Aug 12, 2021 | 3.670 | 3.699 | 3.602 | 3.602 | 22,618 | -0.10(-2.61%) |
Aug 11, 2021 | 3.692 | 3.766 | 3.621 | 3.699 | 48,104 | -0.11(-2.79%) |
Aug 10, 2021 | 3.873 | 3.873 | 3.699 | 3.805 | 29,776 | -0.06(-1.50%) |
Aug 09, 2021 | 3.766 | 3.930 | 3.718 | 3.863 | 126,374 | +0.13(+3.48%) |
Aug 06, 2021 | 3.757 | 3.757 | 3.583 | 3.733 | 98,102 | +0.01(+0.14%) |
Aug 05, 2021 | 3.563 | 3.795 | 3.525 | 3.728 | 189,449 | +0.14(+4.04%) |
Aug 04, 2021 | 3.583 | 3.583 | 3.467 | 3.583 | 21,210 | +0.02(+0.54%) |
Aug 03, 2021 | 3.544 | 3.627 | 3.524 | 3.563 | 20,654 | +0.06(+1.65%) |
Aug 02, 2021 | 3.708 | 3.708 | 3.496 | 3.506 | 26,468 | -0.15(-4.22%) |
Jul 30, 2021 | 3.718 | 3.757 | 3.573 | 3.660 | 14,502 | -0.02(-0.66%) |
Jul 29, 2021 | 3.535 | 3.786 | 3.486 | 3.684 | 94,256 | +0.11(+3.11%) |
Jul 28, 2021 | 3.457 | 3.641 | 3.428 | 3.573 | 107,018 | +0.18(+5.41%) |
Jul 27, 2021 | 3.563 | 3.563 | 3.332 | 3.390 | 68,574 | -0.17(-4.88%) |
Jul 26, 2021 | 3.612 | 3.728 | 3.496 | 3.563 | 48,610 | -0.08(-2.12%) |
Jul 23, 2021 | 3.747 | 3.757 | 3.641 | 3.641 | 35,237 | -0.16(-4.31%) |
Jul 22, 2021 | 3.863 | 3.988 | 3.679 | 3.805 | 103,095 | +0.03(+0.77%) |
Jul 21, 2021 | 3.573 | 3.815 | 3.554 | 3.776 | 96,975 | +0.21(+5.96%) |
Jul 20, 2021 | 3.486 | 3.728 | 3.486 | 3.563 | 75,426 | +0.08(+2.22%) |
Jul 19, 2021 | 3.718 | 3.824 | 3.390 | 3.486 | 212,188 | -0.33(-8.61%) |
Jul 16, 2021 | 3.998 | 3.998 | 3.757 | 3.815 | 101,432 | -0.11(-2.71%) |
Jul 15, 2021 | 4.008 | 4.191 | 3.795 | 3.921 | 200,815 | -0.18(-4.47%) |
Jul 14, 2021 | 4.037 | 4.597 | 3.718 | 4.104 | 746,553 | -0.08(-1.85%) |
Jul 13, 2021 | 4.433 | 4.635 | 3.911 | 4.182 | 674,969 | -0.63(-13.05%) |
Jul 12, 2021 | 3.757 | 5.514 | 3.641 | 4.809 | 4,204,447 | +0.92(+23.57%) |
Jul 09, 2021 | 3.612 | 4.732 | 3.448 | 3.892 | 4,116,991 | +0.18(+4.95%) |
Jul 08, 2021 | 3.254 | 3.844 | 3.177 | 3.708 | 706,639 | +0.36(+10.66%) |
Jul 07, 2021 | 3.370 | 3.433 | 3.245 | 3.351 | 73,623 | -0.05(-1.42%) |
Jul 06, 2021 | 3.312 | 3.496 | 3.288 | 3.399 | 134,577 | +0.14(+4.45%) |
Jul 02, 2021 | 3.283 | 3.283 | 3.216 | 3.254 | 13,057 | -0.02(-0.59%) |