Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.070 | 3.090 | 3.000 | 3.010 | 358,932 | -0.07(-2.27%) |
Sep 29, 2021 | 3.150 | 3.190 | 3.020 | 3.080 | 614,134 | -0.04(-1.28%) |
Sep 28, 2021 | 3.260 | 3.295 | 3.120 | 3.120 | 617,383 | -0.12(-3.70%) |
Sep 27, 2021 | 3.250 | 3.350 | 3.230 | 3.240 | 387,921 | +0.01(+0.31%) |
Sep 24, 2021 | 3.250 | 3.480 | 3.205 | 3.230 | 657,812 | -0.19(-5.56%) |
Sep 23, 2021 | 3.380 | 3.440 | 3.280 | 3.420 | 464,105 | +0.10(+3.01%) |
Sep 22, 2021 | 3.300 | 3.380 | 3.265 | 3.320 | 301,362 | +0.02(+0.61%) |
Sep 21, 2021 | 3.280 | 3.350 | 3.190 | 3.300 | 377,464 | +0.00(+0.00%) |
Sep 20, 2021 | 3.340 | 3.430 | 3.260 | 3.300 | 463,773 | -0.13(-3.79%) |
Sep 17, 2021 | 3.300 | 3.450 | 3.280 | 3.430 | 417,461 | +0.09(+2.69%) |
Sep 16, 2021 | 3.260 | 3.390 | 3.195 | 3.340 | 421,725 | +0.08(+2.45%) |
Sep 15, 2021 | 3.360 | 3.375 | 3.250 | 3.260 | 300,925 | -0.04(-1.21%) |
Sep 14, 2021 | 3.460 | 3.511 | 3.270 | 3.300 | 445,404 | -0.16(-4.62%) |
Sep 13, 2021 | 3.410 | 3.570 | 3.340 | 3.460 | 442,572 | +0.12(+3.59%) |
Sep 10, 2021 | 3.433 | 3.450 | 3.315 | 3.340 | 351,290 | -0.05(-1.47%) |
Sep 09, 2021 | 3.400 | 3.480 | 3.346 | 3.390 | 239,666 | +0.04(+1.19%) |
Sep 08, 2021 | 3.490 | 3.510 | 3.346 | 3.350 | 390,344 | -0.16(-4.56%) |
Sep 07, 2021 | 3.470 | 3.580 | 3.470 | 3.510 | 308,768 | +0.01(+0.29%) |
Sep 03, 2021 | 3.590 | 3.590 | 3.440 | 3.500 | 297,427 | -0.07(-1.96%) |
Sep 02, 2021 | 3.490 | 3.625 | 3.429 | 3.570 | 649,598 | +0.11(+3.18%) |
Sep 01, 2021 | 3.560 | 3.605 | 3.460 | 3.460 | 585,066 | -0.09(-2.54%) |
Aug 31, 2021 | 3.540 | 3.611 | 3.480 | 3.550 | 505,299 | +0.01(+0.28%) |
Aug 30, 2021 | 3.640 | 3.680 | 3.540 | 3.540 | 278,480 | -0.08(-2.21%) |
Aug 27, 2021 | 3.620 | 3.690 | 3.560 | 3.620 | 339,452 | +0.04(+1.12%) |
Aug 26, 2021 | 3.570 | 3.680 | 3.540 | 3.580 | 321,135 | +0.01(+0.28%) |
Aug 25, 2021 | 3.500 | 3.650 | 3.451 | 3.570 | 300,177 | +0.01(+0.28%) |
Aug 24, 2021 | 3.480 | 3.585 | 3.420 | 3.560 | 320,778 | +0.09(+2.59%) |
Aug 23, 2021 | 3.320 | 3.488 | 3.320 | 3.470 | 411,606 | +0.19(+5.79%) |
Aug 20, 2021 | 3.170 | 3.340 | 3.120 | 3.280 | 408,731 | +0.10(+3.14%) |
Aug 19, 2021 | 3.320 | 3.320 | 3.150 | 3.180 | 688,041 | -0.14(-4.22%) |
Aug 18, 2021 | 3.440 | 3.445 | 3.300 | 3.320 | 474,127 | -0.17(-4.87%) |
Aug 17, 2021 | 3.360 | 3.507 | 3.300 | 3.490 | 831,490 | +0.07(+2.05%) |
Aug 16, 2021 | 3.570 | 3.580 | 3.370 | 3.420 | 710,809 | -0.16(-4.47%) |
Aug 13, 2021 | 3.660 | 3.730 | 3.570 | 3.580 | 523,355 | -0.13(-3.50%) |
Aug 12, 2021 | 3.620 | 3.720 | 3.552 | 3.710 | 428,253 | +0.06(+1.64%) |
Aug 11, 2021 | 3.720 | 3.720 | 3.580 | 3.650 | 463,014 | -0.10(-2.67%) |
Aug 10, 2021 | 3.730 | 3.800 | 3.680 | 3.750 | 397,097 | +0.03(+0.81%) |
Aug 09, 2021 | 3.740 | 3.820 | 3.700 | 3.720 | 404,747 | -0.02(-0.53%) |
Aug 06, 2021 | 3.710 | 3.750 | 3.650 | 3.740 | 342,953 | +0.04(+1.08%) |
Aug 05, 2021 | 3.590 | 3.700 | 3.550 | 3.700 | 378,578 | +0.14(+3.93%) |
Aug 04, 2021 | 3.590 | 3.653 | 3.525 | 3.560 | 535,183 | -0.07(-1.93%) |
Aug 03, 2021 | 3.680 | 3.680 | 3.560 | 3.630 | 512,715 | -0.01(-0.27%) |
Aug 02, 2021 | 3.600 | 3.720 | 3.600 | 3.640 | 605,860 | +0.04(+1.11%) |
Jul 30, 2021 | 3.660 | 3.690 | 3.580 | 3.600 | 551,196 | -0.05(-1.37%) |
Jul 29, 2021 | 3.770 | 3.791 | 3.640 | 3.650 | 446,420 | -0.12(-3.18%) |
Jul 28, 2021 | 3.705 | 3.800 | 3.695 | 3.770 | 319,361 | +0.03(+0.80%) |
Jul 27, 2021 | 3.760 | 3.760 | 3.610 | 3.740 | 517,107 | -0.05(-1.32%) |
Jul 26, 2021 | 3.720 | 3.835 | 3.695 | 3.790 | 398,181 | +0.05(+1.34%) |
Jul 23, 2021 | 3.880 | 3.880 | 3.696 | 3.740 | 632,523 | -0.07(-1.84%) |
Jul 22, 2021 | 4.070 | 4.080 | 3.800 | 3.810 | 789,952 | -0.24(-5.93%) |
Jul 21, 2021 | 4.000 | 4.130 | 3.848 | 4.050 | 952,857 | +0.13(+3.32%) |
Jul 20, 2021 | 3.600 | 3.950 | 3.560 | 3.920 | 1,516,351 | +0.33(+9.19%) |
Jul 19, 2021 | 3.550 | 3.640 | 3.470 | 3.590 | 803,987 | -0.01(-0.28%) |
Jul 16, 2021 | 3.630 | 3.710 | 3.540 | 3.600 | 619,210 | +0.01(+0.28%) |
Jul 15, 2021 | 3.610 | 3.660 | 3.470 | 3.590 | 813,874 | +0.00(+0.00%) |
Jul 14, 2021 | 3.720 | 3.726 | 3.560 | 3.590 | 1,224,023 | -0.15(-4.01%) |
Jul 13, 2021 | 3.820 | 3.820 | 3.730 | 3.740 | 500,527 | -0.10(-2.60%) |
Jul 12, 2021 | 4.010 | 4.010 | 3.840 | 3.840 | 582,535 | -0.15(-3.76%) |
Jul 09, 2021 | 3.970 | 4.000 | 3.830 | 3.990 | 622,830 | +0.07(+1.79%) |
Jul 08, 2021 | 3.750 | 3.930 | 3.700 | 3.920 | 731,389 | +0.10(+2.62%) |
Jul 07, 2021 | 3.910 | 3.935 | 3.720 | 3.820 | 1,286,012 | -0.04(-1.04%) |
Jul 06, 2021 | 4.110 | 4.120 | 3.820 | 3.860 | 1,378,045 | -0.26(-6.31%) |
Jul 02, 2021 | 4.040 | 4.150 | 3.950 | 4.120 | 1,133,891 | +0.10(+2.49%) |