Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.970 | 3.100 | 2.890 | 2.950 | 43,147 | -0.02(-0.67%) |
Sep 29, 2021 | 3.130 | 3.160 | 2.880 | 2.970 | 96,970 | -0.19(-6.01%) |
Sep 28, 2021 | 3.250 | 3.390 | 3.100 | 3.160 | 91,029 | -0.09(-2.77%) |
Sep 27, 2021 | 3.120 | 3.360 | 3.090 | 3.250 | 162,817 | +0.13(+4.17%) |
Sep 24, 2021 | 3.170 | 3.300 | 3.100 | 3.120 | 97,112 | -0.11(-3.41%) |
Sep 23, 2021 | 3.180 | 3.380 | 3.110 | 3.230 | 119,611 | +0.02(+0.62%) |
Sep 22, 2021 | 3.210 | 3.300 | 3.130 | 3.210 | 29,212 | -0.03(-0.93%) |
Sep 21, 2021 | 3.080 | 3.320 | 3.080 | 3.240 | 130,789 | +0.15(+4.85%) |
Sep 20, 2021 | 3.020 | 3.200 | 2.950 | 3.090 | 172,305 | +0.07(+2.32%) |
Sep 17, 2021 | 3.110 | 3.180 | 2.960 | 3.020 | 193,007 | -0.12(-3.82%) |
Sep 16, 2021 | 3.380 | 4.040 | 3.050 | 3.140 | 1,045,319 | -0.28(-8.19%) |
Sep 15, 2021 | 3.600 | 3.625 | 3.350 | 3.420 | 212,138 | -0.23(-6.30%) |
Sep 14, 2021 | 3.760 | 3.980 | 3.511 | 3.650 | 931,541 | -0.14(-3.69%) |
Sep 13, 2021 | 3.800 | 3.800 | 3.601 | 3.790 | 49,530 | -0.04(-1.04%) |
Sep 10, 2021 | 3.820 | 3.960 | 3.630 | 3.830 | 86,757 | -0.03(-0.78%) |
Sep 09, 2021 | 3.700 | 3.940 | 3.630 | 3.860 | 150,769 | +0.12(+3.21%) |
Sep 08, 2021 | 3.700 | 3.800 | 3.600 | 3.740 | 173,668 | +0.08(+2.19%) |
Sep 07, 2021 | 3.690 | 3.950 | 3.530 | 3.660 | 789,934 | -0.09(-2.40%) |
Sep 03, 2021 | 4.860 | 5.170 | 3.710 | 3.750 | 3,647,689 | -0.33(-8.09%) |
Sep 02, 2021 | 4.150 | 4.250 | 4.050 | 4.080 | 82,179 | -0.07(-1.69%) |
Sep 01, 2021 | 4.150 | 4.340 | 4.040 | 4.150 | 102,316 | -0.01(-0.24%) |
Aug 31, 2021 | 4.030 | 4.250 | 4.030 | 4.160 | 129,138 | +0.11(+2.72%) |
Aug 30, 2021 | 4.110 | 4.390 | 3.950 | 4.050 | 615,524 | -0.15(-3.57%) |
Aug 27, 2021 | 4.167 | 4.700 | 3.930 | 4.200 | 1,307,421 | +0.20(+5.00%) |
Aug 26, 2021 | 3.830 | 4.220 | 3.830 | 4.000 | 345,356 | +0.13(+3.36%) |
Aug 25, 2021 | 3.720 | 4.060 | 3.550 | 3.870 | 170,170 | +0.15(+4.03%) |
Aug 24, 2021 | 3.600 | 3.800 | 3.518 | 3.720 | 183,782 | +0.18(+5.08%) |
Aug 23, 2021 | 3.510 | 3.650 | 3.460 | 3.540 | 143,991 | +0.03(+0.85%) |
Aug 20, 2021 | 3.490 | 3.730 | 3.450 | 3.510 | 99,550 | -0.04(-1.13%) |
Aug 19, 2021 | 3.700 | 3.700 | 3.520 | 3.550 | 144,765 | -0.16(-4.31%) |
Aug 18, 2021 | 3.660 | 3.990 | 3.600 | 3.710 | 223,633 | +0.01(+0.27%) |
Aug 17, 2021 | 3.550 | 4.050 | 3.550 | 3.700 | 387,783 | +0.15(+4.23%) |
Aug 16, 2021 | 3.570 | 3.866 | 3.260 | 3.550 | 457,882 | -0.10(-2.74%) |
Aug 13, 2021 | 3.800 | 3.800 | 3.540 | 3.650 | 198,137 | -0.12(-3.18%) |
Aug 12, 2021 | 3.920 | 3.970 | 3.570 | 3.770 | 263,071 | -0.07(-1.82%) |
Aug 11, 2021 | 4.230 | 4.230 | 3.750 | 3.840 | 437,792 | -0.37(-8.79%) |
Aug 10, 2021 | 3.940 | 4.440 | 3.900 | 4.210 | 207,894 | +0.25(+6.36%) |
Aug 09, 2021 | 3.870 | 4.051 | 3.780 | 3.958 | 67,634 | +0.01(+0.21%) |
Aug 06, 2021 | 3.830 | 4.050 | 3.698 | 3.950 | 298,322 | +0.24(+6.47%) |
Aug 05, 2021 | 3.650 | 3.850 | 3.550 | 3.710 | 52,975 | -0.01(-0.27%) |
Aug 04, 2021 | 3.360 | 3.850 | 3.330 | 3.720 | 480,124 | +0.39(+11.71%) |
Aug 03, 2021 | 3.430 | 3.520 | 3.300 | 3.330 | 132,314 | -0.16(-4.58%) |
Aug 02, 2021 | 3.520 | 4.130 | 3.420 | 3.490 | 2,526,886 | +0.11(+3.25%) |
Jul 30, 2021 | 3.290 | 3.550 | 3.290 | 3.380 | 66,769 | +0.05(+1.50%) |
Jul 29, 2021 | 3.280 | 3.470 | 3.240 | 3.330 | 128,362 | +0.12(+3.74%) |
Jul 28, 2021 | 3.230 | 3.530 | 3.110 | 3.210 | 344,835 | +0.09(+2.88%) |
Jul 27, 2021 | 3.340 | 3.580 | 3.100 | 3.120 | 199,510 | -0.22(-6.59%) |
Jul 26, 2021 | 3.410 | 3.707 | 3.310 | 3.340 | 226,647 | -0.03(-0.89%) |
Jul 23, 2021 | 3.790 | 3.800 | 3.350 | 3.370 | 263,925 | -0.41(-10.85%) |
Jul 22, 2021 | 4.020 | 4.030 | 3.720 | 3.780 | 113,228 | -0.17(-4.30%) |
Jul 21, 2021 | 3.890 | 4.170 | 3.890 | 3.950 | 94,531 | +0.03(+0.77%) |
Jul 20, 2021 | 3.850 | 4.000 | 3.810 | 3.920 | 76,661 | +0.11(+2.89%) |
Jul 19, 2021 | 4.090 | 4.240 | 3.800 | 3.810 | 270,553 | -0.55(-12.61%) |
Jul 16, 2021 | 4.390 | 5.090 | 4.234 | 4.360 | 621,738 | -0.16(-3.54%) |
Jul 15, 2021 | 4.350 | 4.650 | 4.200 | 4.520 | 375,979 | +0.22(+5.12%) |
Jul 14, 2021 | 4.140 | 4.543 | 4.010 | 4.300 | 534,442 | +0.16(+3.86%) |
Jul 13, 2021 | 4.130 | 4.260 | 3.970 | 4.140 | 207,804 | +0.10(+2.48%) |
Jul 12, 2021 | 4.300 | 4.396 | 3.960 | 4.040 | 133,592 | -0.19(-4.49%) |
Jul 09, 2021 | 4.260 | 4.760 | 4.200 | 4.230 | 491,423 | -0.14(-3.20%) |
Jul 08, 2021 | 4.010 | 4.420 | 3.950 | 4.370 | 496,475 | -0.07(-1.58%) |
Jul 07, 2021 | 3.860 | 5.200 | 3.700 | 4.440 | 1,718,817 | +0.49(+12.41%) |
Jul 06, 2021 | 3.820 | 4.090 | 3.811 | 3.950 | 389,611 | -0.04(-1.00%) |
Jul 02, 2021 | 3.810 | 4.490 | 3.700 | 3.990 | 1,806,483 | +0.25(+6.68%) |