Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.120 | 3.170 | 3.080 | 3.110 | 584,713 | +0.01(+0.32%) |
Sep 29, 2021 | 3.210 | 3.230 | 3.100 | 3.100 | 411,624 | -0.11(-3.43%) |
Sep 28, 2021 | 3.240 | 3.250 | 3.140 | 3.210 | 588,683 | -0.04(-1.23%) |
Sep 27, 2021 | 3.140 | 3.270 | 3.100 | 3.250 | 419,228 | +0.10(+3.17%) |
Sep 24, 2021 | 3.100 | 3.230 | 3.090 | 3.150 | 565,260 | -0.01(-0.32%) |
Sep 23, 2021 | 3.170 | 3.218 | 3.125 | 3.160 | 610,039 | -0.03(-0.94%) |
Sep 22, 2021 | 3.170 | 3.200 | 3.050 | 3.190 | 497,945 | +0.06(+1.92%) |
Sep 21, 2021 | 3.140 | 3.160 | 3.080 | 3.130 | 531,914 | +0.04(+1.29%) |
Sep 20, 2021 | 3.200 | 3.200 | 3.070 | 3.090 | 881,903 | -0.25(-7.49%) |
Sep 17, 2021 | 3.050 | 3.350 | 3.050 | 3.340 | 1,276,478 | +0.26(+8.44%) |
Sep 16, 2021 | 3.060 | 3.120 | 3.001 | 3.080 | 416,684 | +0.02(+0.65%) |
Sep 15, 2021 | 3.110 | 3.140 | 3.010 | 3.060 | 1,015,507 | +0.05(+1.66%) |
Sep 14, 2021 | 3.070 | 3.090 | 2.990 | 3.010 | 378,650 | -0.07(-2.27%) |
Sep 13, 2021 | 2.970 | 3.170 | 2.915 | 3.080 | 826,962 | +0.06(+1.99%) |
Sep 10, 2021 | 3.140 | 3.140 | 2.990 | 3.020 | 648,734 | -0.12(-3.82%) |
Sep 09, 2021 | 3.010 | 3.160 | 2.981 | 3.140 | 506,270 | +0.10(+3.29%) |
Sep 08, 2021 | 3.080 | 3.080 | 2.920 | 3.040 | 762,137 | -0.05(-1.62%) |
Sep 07, 2021 | 3.130 | 3.220 | 3.011 | 3.090 | 964,315 | -0.07(-2.22%) |
Sep 03, 2021 | 3.190 | 3.240 | 3.080 | 3.160 | 648,146 | -0.03(-0.94%) |
Sep 02, 2021 | 3.010 | 3.205 | 3.015 | 3.190 | 913,654 | +0.15(+4.93%) |
Sep 01, 2021 | 3.030 | 3.150 | 3.020 | 3.040 | 811,850 | -0.02(-0.65%) |
Aug 31, 2021 | 2.840 | 3.070 | 2.840 | 3.060 | 1,155,156 | +0.18(+6.25%) |
Aug 30, 2021 | 2.850 | 2.910 | 2.800 | 2.880 | 700,485 | +0.02(+0.70%) |
Aug 27, 2021 | 2.710 | 2.860 | 2.701 | 2.860 | 765,549 | +0.15(+5.54%) |
Aug 26, 2021 | 2.720 | 2.790 | 2.660 | 2.710 | 440,955 | -0.03(-1.09%) |
Aug 25, 2021 | 2.730 | 2.790 | 2.680 | 2.740 | 604,100 | +0.00(+0.00%) |
Aug 24, 2021 | 2.670 | 2.790 | 2.648 | 2.740 | 562,814 | +0.07(+2.62%) |
Aug 23, 2021 | 2.560 | 2.695 | 2.550 | 2.670 | 1,041,131 | +0.10(+3.89%) |
Aug 20, 2021 | 2.540 | 2.620 | 2.500 | 2.570 | 568,168 | +0.08(+3.21%) |
Aug 19, 2021 | 2.540 | 2.560 | 2.480 | 2.490 | 577,644 | -0.08(-3.11%) |
Aug 18, 2021 | 2.520 | 2.630 | 2.480 | 2.570 | 581,807 | +0.03(+1.18%) |
Aug 17, 2021 | 2.590 | 2.630 | 2.470 | 2.540 | 1,027,869 | -0.07(-2.68%) |
Aug 16, 2021 | 2.610 | 2.670 | 2.560 | 2.610 | 544,355 | -0.02(-0.76%) |
Aug 13, 2021 | 2.790 | 2.790 | 2.620 | 2.630 | 746,178 | -0.16(-5.73%) |
Aug 12, 2021 | 2.760 | 2.820 | 2.710 | 2.790 | 761,851 | +0.05(+1.82%) |
Aug 11, 2021 | 2.750 | 2.770 | 2.680 | 2.740 | 672,715 | -0.01(-0.36%) |
Aug 10, 2021 | 2.740 | 2.750 | 2.660 | 2.750 | 374,366 | +0.01(+0.36%) |
Aug 09, 2021 | 2.700 | 2.800 | 2.675 | 2.740 | 1,010,669 | +0.01(+0.37%) |
Aug 06, 2021 | 2.600 | 2.730 | 2.535 | 2.730 | 1,022,455 | +0.12(+4.60%) |
Aug 05, 2021 | 2.480 | 2.620 | 2.430 | 2.610 | 1,038,531 | +0.12(+4.82%) |
Aug 04, 2021 | 2.520 | 2.580 | 2.470 | 2.490 | 1,050,782 | -0.01(-0.40%) |
Aug 03, 2021 | 2.510 | 2.530 | 2.420 | 2.500 | 1,124,659 | -0.03(-1.19%) |
Aug 02, 2021 | 2.560 | 2.595 | 2.480 | 2.530 | 1,303,754 | +0.01(+0.40%) |
Jul 30, 2021 | 2.550 | 2.580 | 2.490 | 2.520 | 1,610,144 | -0.07(-2.70%) |
Jul 29, 2021 | 2.730 | 2.740 | 2.550 | 2.590 | 2,060,570 | -0.04(-1.52%) |
Jul 28, 2021 | 2.840 | 2.840 | 2.610 | 2.630 | 4,382,177 | -0.24(-8.36%) |
Jul 27, 2021 | 3.020 | 3.580 | 2.700 | 2.870 | 68,030,768 | +0.35(+13.89%) |
Jul 26, 2021 | 2.510 | 2.545 | 2.470 | 2.520 | 364,653 | +0.05(+2.02%) |
Jul 23, 2021 | 2.590 | 2.630 | 2.470 | 2.470 | 502,138 | -0.08(-3.14%) |
Jul 22, 2021 | 2.670 | 2.670 | 2.540 | 2.550 | 415,042 | -0.12(-4.49%) |
Jul 21, 2021 | 2.600 | 2.688 | 2.580 | 2.670 | 350,481 | +0.11(+4.30%) |
Jul 20, 2021 | 2.570 | 2.610 | 2.495 | 2.560 | 466,648 | +0.01(+0.39%) |
Jul 19, 2021 | 2.630 | 2.640 | 2.460 | 2.550 | 933,125 | -0.12(-4.49%) |
Jul 16, 2021 | 2.630 | 2.690 | 2.625 | 2.670 | 378,133 | +0.05(+1.91%) |
Jul 15, 2021 | 2.640 | 2.695 | 2.560 | 2.620 | 498,525 | +0.00(+0.00%) |
Jul 14, 2021 | 2.730 | 2.740 | 2.600 | 2.620 | 574,349 | -0.10(-3.68%) |
Jul 13, 2021 | 2.760 | 2.780 | 2.700 | 2.720 | 343,680 | -0.05(-1.81%) |
Jul 12, 2021 | 2.790 | 2.820 | 2.740 | 2.770 | 308,384 | -0.05(-1.77%) |
Jul 09, 2021 | 2.800 | 2.830 | 2.740 | 2.820 | 437,431 | +0.02(+0.71%) |
Jul 08, 2021 | 2.700 | 2.830 | 2.700 | 2.800 | 385,699 | -0.01(-0.36%) |
Jul 07, 2021 | 2.880 | 2.910 | 2.790 | 2.810 | 649,302 | -0.06(-2.09%) |
Jul 06, 2021 | 2.940 | 2.940 | 2.850 | 2.870 | 436,122 | -0.08(-2.71%) |
Jul 02, 2021 | 2.980 | 3.000 | 2.900 | 2.950 | 537,806 | -0.04(-1.34%) |