Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.844 | 2.970 | 2.810 | 2.950 | 49,604 | +0.15(+5.36%) |
Sep 29, 2021 | 2.910 | 2.910 | 2.770 | 2.800 | 53,640 | -0.08(-2.78%) |
Sep 28, 2021 | 2.960 | 2.970 | 2.830 | 2.880 | 66,692 | -0.13(-4.32%) |
Sep 27, 2021 | 2.930 | 3.090 | 2.920 | 3.010 | 121,115 | +0.09(+3.08%) |
Sep 24, 2021 | 2.850 | 3.070 | 2.850 | 2.920 | 70,745 | +0.11(+3.91%) |
Sep 23, 2021 | 2.810 | 2.970 | 2.740 | 2.810 | 136,038 | -0.01(-0.35%) |
Sep 22, 2021 | 2.740 | 2.850 | 2.720 | 2.820 | 31,052 | +0.14(+5.22%) |
Sep 21, 2021 | 2.880 | 2.880 | 2.677 | 2.680 | 124,192 | -0.18(-6.29%) |
Sep 20, 2021 | 2.970 | 3.030 | 2.830 | 2.860 | 84,395 | -0.24(-7.74%) |
Sep 17, 2021 | 3.060 | 3.110 | 3.010 | 3.100 | 69,960 | +0.10(+3.33%) |
Sep 16, 2021 | 3.060 | 3.110 | 2.980 | 3.000 | 27,085 | -0.03(-0.99%) |
Sep 15, 2021 | 3.100 | 3.110 | 2.990 | 3.030 | 53,689 | +0.09(+3.06%) |
Sep 14, 2021 | 3.190 | 3.200 | 2.910 | 2.940 | 196,838 | -0.28(-8.70%) |
Sep 13, 2021 | 3.350 | 3.350 | 3.220 | 3.220 | 41,378 | -0.14(-4.17%) |
Sep 10, 2021 | 3.370 | 3.380 | 3.310 | 3.360 | 21,952 | -0.03(-0.88%) |
Sep 09, 2021 | 3.220 | 3.410 | 3.220 | 3.390 | 51,588 | +0.15(+4.63%) |
Sep 08, 2021 | 3.340 | 3.340 | 3.180 | 3.240 | 45,151 | -0.14(-4.14%) |
Sep 07, 2021 | 3.270 | 3.410 | 3.210 | 3.380 | 78,953 | +0.10(+3.05%) |
Sep 03, 2021 | 3.390 | 3.390 | 3.250 | 3.280 | 80,607 | -0.09(-2.67%) |
Sep 02, 2021 | 3.270 | 3.420 | 3.190 | 3.370 | 254,156 | +0.16(+4.98%) |
Sep 01, 2021 | 3.180 | 3.260 | 3.141 | 3.210 | 97,139 | +0.00(+0.00%) |
Aug 31, 2021 | 3.080 | 3.260 | 3.080 | 3.210 | 123,992 | +0.14(+4.56%) |
Aug 30, 2021 | 3.290 | 3.319 | 3.070 | 3.070 | 165,188 | -0.17(-5.25%) |
Aug 27, 2021 | 3.170 | 3.270 | 3.100 | 3.240 | 230,792 | +0.07(+2.21%) |
Aug 26, 2021 | 3.290 | 3.400 | 3.150 | 3.170 | 121,973 | -0.14(-4.23%) |
Aug 25, 2021 | 3.530 | 3.540 | 3.305 | 3.310 | 202,229 | -0.18(-5.16%) |
Aug 24, 2021 | 3.500 | 3.619 | 3.470 | 3.490 | 94,964 | +0.02(+0.58%) |
Aug 23, 2021 | 3.260 | 3.540 | 3.260 | 3.470 | 225,257 | +0.15(+4.52%) |
Aug 20, 2021 | 3.090 | 3.350 | 3.090 | 3.320 | 210,908 | +0.30(+9.93%) |
Aug 19, 2021 | 3.230 | 3.360 | 3.020 | 3.020 | 239,959 | -0.35(-10.39%) |
Aug 18, 2021 | 3.140 | 3.400 | 3.135 | 3.370 | 199,261 | +0.18(+5.64%) |
Aug 17, 2021 | 3.630 | 3.630 | 3.130 | 3.190 | 369,672 | -0.24(-7.00%) |
Aug 16, 2021 | 3.900 | 3.920 | 3.430 | 3.430 | 750,392 | -0.56(-14.04%) |
Aug 13, 2021 | 4.020 | 4.100 | 3.850 | 3.990 | 270,523 | -0.09(-2.21%) |
Aug 12, 2021 | 3.990 | 4.080 | 3.760 | 4.080 | 322,355 | +0.19(+4.88%) |
Aug 11, 2021 | 4.040 | 4.050 | 3.890 | 3.890 | 165,722 | -0.21(-5.12%) |
Aug 10, 2021 | 3.850 | 4.150 | 3.820 | 4.100 | 494,290 | +0.25(+6.49%) |
Aug 09, 2021 | 3.760 | 4.110 | 3.701 | 3.850 | 586,340 | +0.10(+2.67%) |
Aug 06, 2021 | 3.720 | 3.760 | 3.620 | 3.750 | 157,518 | +0.07(+1.90%) |
Aug 05, 2021 | 3.580 | 3.780 | 3.485 | 3.680 | 165,512 | +0.14(+3.95%) |
Aug 04, 2021 | 3.390 | 3.580 | 3.390 | 3.540 | 183,078 | +0.10(+2.91%) |
Aug 03, 2021 | 3.640 | 3.640 | 3.420 | 3.440 | 99,744 | -0.20(-5.49%) |
Aug 02, 2021 | 3.870 | 3.870 | 3.580 | 3.640 | 180,630 | -0.19(-4.96%) |
Jul 30, 2021 | 3.700 | 3.890 | 3.695 | 3.830 | 407,104 | +0.03(+0.79%) |
Jul 29, 2021 | 3.600 | 3.840 | 3.540 | 3.800 | 230,196 | +0.17(+4.68%) |
Jul 28, 2021 | 3.360 | 3.700 | 3.360 | 3.630 | 190,601 | +0.22(+6.45%) |
Jul 27, 2021 | 3.330 | 3.520 | 3.220 | 3.410 | 287,361 | +0.02(+0.59%) |
Jul 26, 2021 | 3.640 | 3.740 | 3.370 | 3.390 | 385,127 | -0.21(-5.83%) |
Jul 23, 2021 | 3.920 | 3.920 | 3.600 | 3.600 | 428,423 | -0.38(-9.55%) |
Jul 22, 2021 | 3.860 | 4.050 | 3.680 | 3.980 | 955,320 | +0.09(+2.31%) |
Jul 21, 2021 | 3.530 | 3.920 | 3.500 | 3.890 | 1,055,898 | +0.25(+6.87%) |
Jul 20, 2021 | 3.320 | 3.650 | 3.120 | 3.640 | 1,814,848 | +0.16(+4.60%) |
Jul 19, 2021 | 3.990 | 3.990 | 3.360 | 3.480 | 18,016,600 | -0.09(-2.52%) |
Jul 16, 2021 | 3.210 | 3.630 | 3.030 | 3.570 | 1,556,769 | +0.28(+8.51%) |
Jul 15, 2021 | 3.270 | 3.449 | 3.000 | 3.290 | 1,886,862 | -0.25(-7.06%) |
Jul 14, 2021 | 4.360 | 4.850 | 3.280 | 3.540 | 37,623,216 | +0.19(+5.67%) |
Jul 13, 2021 | 3.180 | 3.630 | 3.160 | 3.350 | 10,678,193 | +0.20(+6.35%) |
Jul 12, 2021 | 2.980 | 3.200 | 2.950 | 3.150 | 1,150,591 | +0.21(+7.14%) |
Jul 09, 2021 | 3.020 | 3.450 | 2.860 | 2.940 | 3,173,322 | -0.12(-3.92%) |
Jul 08, 2021 | 2.680 | 3.390 | 2.607 | 3.060 | 10,311,668 | +0.29(+10.47%) |
Jul 07, 2021 | 2.760 | 2.840 | 2.620 | 2.770 | 1,279,555 | -0.02(-0.72%) |
Jul 06, 2021 | 2.610 | 2.950 | 2.590 | 2.790 | 1,690,324 | +0.19(+7.31%) |
Jul 02, 2021 | 2.620 | 2.630 | 2.500 | 2.600 | 269,262 | +0.00(+0.00%) |