Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.266 | 3.275 | 3.213 | 3.222 | 4,529,769 | -0.04(-1.36%) |
Sep 29, 2021 | 3.240 | 3.284 | 3.222 | 3.266 | 2,260,001 | +0.04(+1.10%) |
Sep 28, 2021 | 3.302 | 3.315 | 3.222 | 3.231 | 4,282,817 | -0.11(-3.20%) |
Sep 27, 2021 | 3.302 | 3.355 | 3.293 | 3.338 | 4,453,806 | +0.10(+3.02%) |
Sep 24, 2021 | 3.222 | 3.249 | 3.222 | 3.240 | 1,908,970 | +0.01(+0.28%) |
Sep 23, 2021 | 3.177 | 3.240 | 3.169 | 3.231 | 3,075,830 | +0.13(+4.31%) |
Sep 22, 2021 | 3.088 | 3.142 | 3.088 | 3.097 | 4,865,829 | +0.08(+2.65%) |
Sep 21, 2021 | 3.053 | 3.080 | 3.008 | 3.017 | 5,107,148 | -0.01(-0.29%) |
Sep 20, 2021 | 3.071 | 3.080 | 2.973 | 3.026 | 7,389,769 | -0.16(-5.03%) |
Sep 17, 2021 | 3.258 | 3.280 | 3.177 | 3.186 | 4,108,792 | -0.11(-3.24%) |
Sep 16, 2021 | 3.302 | 3.302 | 3.249 | 3.293 | 3,263,858 | +0.03(+0.82%) |
Sep 15, 2021 | 3.258 | 3.275 | 3.240 | 3.266 | 2,549,582 | +0.03(+0.82%) |
Sep 14, 2021 | 3.311 | 3.320 | 3.231 | 3.240 | 2,774,218 | -0.04(-1.35%) |
Sep 13, 2021 | 3.249 | 3.293 | 3.231 | 3.284 | 4,362,096 | +0.10(+3.07%) |
Sep 10, 2021 | 3.213 | 3.231 | 3.191 | 3.186 | 3,573,230 | -0.04(-1.38%) |
Sep 09, 2021 | 3.195 | 3.249 | 3.177 | 3.231 | 5,764,186 | +0.02(+0.55%) |
Sep 08, 2021 | 3.249 | 3.275 | 3.204 | 3.213 | 3,599,007 | -0.05(-1.63%) |
Sep 07, 2021 | 3.266 | 3.307 | 3.258 | 3.266 | 2,525,729 | +0.02(+0.55%) |
Sep 03, 2021 | 3.266 | 3.275 | 3.222 | 3.249 | 2,702,175 | -0.04(-1.08%) |
Sep 02, 2021 | 3.284 | 3.311 | 3.284 | 3.284 | 2,948,076 | -0.05(-1.60%) |
Sep 01, 2021 | 3.347 | 3.364 | 3.320 | 3.338 | 8,276,280 | +0.05(+1.63%) |
Aug 31, 2021 | 3.284 | 3.320 | 3.275 | 3.284 | 13,483,076 | +0.00(+0.00%) |
Aug 30, 2021 | 3.338 | 3.338 | 3.275 | 3.284 | 3,872,345 | -0.07(-2.12%) |
Aug 27, 2021 | 3.302 | 3.364 | 3.302 | 3.355 | 2,606,669 | +0.04(+1.07%) |
Aug 26, 2021 | 3.364 | 3.391 | 3.302 | 3.320 | 3,668,813 | -0.07(-2.10%) |
Aug 25, 2021 | 3.338 | 3.391 | 3.329 | 3.391 | 3,277,401 | +0.11(+3.25%) |
Aug 24, 2021 | 3.266 | 3.320 | 3.263 | 3.284 | 3,022,565 | +0.01(+0.27%) |
Aug 23, 2021 | 3.275 | 3.311 | 3.258 | 3.275 | 2,969,764 | +0.03(+0.82%) |
Aug 20, 2021 | 3.204 | 3.258 | 3.186 | 3.249 | 3,298,690 | +0.02(+0.55%) |
Aug 19, 2021 | 3.258 | 3.280 | 3.204 | 3.231 | 5,920,309 | -0.06(-1.89%) |
Aug 18, 2021 | 3.275 | 3.329 | 3.275 | 3.293 | 3,164,914 | +0.00(+0.00%) |
Aug 17, 2021 | 3.329 | 3.333 | 3.266 | 3.293 | 4,049,998 | -0.10(-2.89%) |
Aug 16, 2021 | 3.409 | 3.413 | 3.373 | 3.391 | 2,950,862 | -0.05(-1.55%) |
Aug 13, 2021 | 3.471 | 3.480 | 3.436 | 3.444 | 2,840,866 | -0.02(-0.51%) |
Aug 12, 2021 | 3.462 | 3.480 | 3.436 | 3.462 | 2,826,322 | -0.04(-1.02%) |
Aug 11, 2021 | 3.453 | 3.507 | 3.444 | 3.498 | 2,599,503 | +0.06(+1.81%) |
Aug 10, 2021 | 3.400 | 3.453 | 3.391 | 3.436 | 2,728,026 | +0.04(+1.05%) |
Aug 09, 2021 | 3.400 | 3.427 | 3.373 | 3.400 | 2,076,801 | -0.03(-0.78%) |
Aug 06, 2021 | 3.382 | 3.444 | 3.376 | 3.427 | 5,759,684 | +0.11(+3.22%) |
Aug 05, 2021 | 3.320 | 3.355 | 3.311 | 3.320 | 5,092,449 | +0.01(+0.27%) |
Aug 04, 2021 | 3.293 | 3.338 | 3.293 | 3.311 | 2,506,957 | -0.02(-0.53%) |
Aug 03, 2021 | 3.293 | 3.338 | 3.251 | 3.329 | 4,440,277 | +0.08(+2.47%) |
Aug 02, 2021 | 3.284 | 3.329 | 3.231 | 3.249 | 5,497,295 | -0.02(-0.54%) |
Jul 30, 2021 | 3.302 | 3.320 | 3.258 | 3.266 | 3,569,463 | -0.10(-2.91%) |
Jul 29, 2021 | 3.355 | 3.367 | 3.329 | 3.364 | 3,427,494 | +0.11(+3.28%) |
Jul 28, 2021 | 3.240 | 3.275 | 3.209 | 3.258 | 4,179,509 | -0.06(-1.88%) |
Jul 27, 2021 | 3.311 | 3.347 | 3.284 | 3.320 | 2,527,925 | -0.04(-1.32%) |
Jul 26, 2021 | 3.311 | 3.382 | 3.311 | 3.364 | 3,408,055 | +0.10(+3.00%) |
Jul 23, 2021 | 3.320 | 3.338 | 3.266 | 3.266 | 3,797,752 | +0.04(+1.38%) |
Jul 22, 2021 | 3.284 | 3.293 | 3.222 | 3.222 | 5,278,587 | -0.02(-0.55%) |
Jul 21, 2021 | 3.186 | 3.275 | 3.186 | 3.240 | 4,726,425 | +0.12(+4.00%) |
Jul 20, 2021 | 3.044 | 3.133 | 3.026 | 3.115 | 5,624,019 | +0.04(+1.16%) |
Jul 19, 2021 | 3.115 | 3.137 | 3.071 | 3.080 | 9,297,053 | -0.11(-3.35%) |
Jul 16, 2021 | 3.266 | 3.283 | 3.160 | 3.186 | 11,319,258 | -0.11(-3.24%) |
Jul 15, 2021 | 3.275 | 3.338 | 3.275 | 3.293 | 5,851,812 | -0.02(-0.54%) |
Jul 14, 2021 | 3.320 | 3.355 | 3.284 | 3.311 | 3,109,102 | +0.04(+1.09%) |
Jul 13, 2021 | 3.311 | 3.320 | 3.266 | 3.275 | 4,822,293 | -0.07(-2.13%) |
Jul 12, 2021 | 3.293 | 3.373 | 3.284 | 3.347 | 3,246,672 | -0.01(-0.27%) |
Jul 09, 2021 | 3.302 | 3.373 | 3.275 | 3.355 | 4,862,316 | +0.12(+3.57%) |
Jul 08, 2021 | 3.258 | 3.275 | 3.222 | 3.240 | 5,881,932 | -0.09(-2.67%) |
Jul 07, 2021 | 3.338 | 3.355 | 3.284 | 3.329 | 5,786,683 | -0.02(-0.53%) |
Jul 06, 2021 | 3.444 | 3.446 | 3.338 | 3.347 | 7,524,773 | -0.09(-2.59%) |
Jul 02, 2021 | 3.489 | 3.489 | 3.427 | 3.436 | 3,670,335 | -0.09(-2.53%) |