Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.980 | 3.150 | 2.922 | 3.080 | 2,577,147 | +0.10(+3.36%) |
Sep 29, 2021 | 3.120 | 3.200 | 2.950 | 2.980 | 3,180,161 | -0.10(-3.25%) |
Sep 28, 2021 | 3.250 | 3.320 | 3.080 | 3.080 | 2,674,930 | -0.20(-6.10%) |
Sep 27, 2021 | 3.200 | 3.430 | 3.149 | 3.280 | 3,489,453 | +0.16(+5.13%) |
Sep 24, 2021 | 3.250 | 3.317 | 3.090 | 3.120 | 2,402,505 | -0.23(-6.87%) |
Sep 23, 2021 | 3.100 | 3.450 | 3.080 | 3.350 | 3,794,053 | +0.30(+9.84%) |
Sep 22, 2021 | 2.990 | 3.110 | 2.990 | 3.050 | 1,311,428 | +0.06(+2.01%) |
Sep 21, 2021 | 3.050 | 3.060 | 2.929 | 2.990 | 2,084,320 | +0.07(+2.40%) |
Sep 20, 2021 | 3.010 | 3.060 | 2.875 | 2.920 | 2,687,838 | -0.18(-5.81%) |
Sep 17, 2021 | 3.070 | 3.140 | 3.050 | 3.100 | 2,232,938 | +0.05(+1.64%) |
Sep 16, 2021 | 3.080 | 3.120 | 3.020 | 3.050 | 1,032,495 | -0.05(-1.61%) |
Sep 15, 2021 | 3.100 | 3.170 | 3.060 | 3.100 | 1,061,047 | -0.02(-0.64%) |
Sep 14, 2021 | 3.200 | 3.265 | 3.080 | 3.120 | 1,653,551 | -0.07(-2.19%) |
Sep 13, 2021 | 3.200 | 3.260 | 3.118 | 3.190 | 1,125,518 | +0.01(+0.31%) |
Sep 10, 2021 | 3.220 | 3.295 | 3.180 | 3.180 | 1,202,701 | -0.05(-1.55%) |
Sep 09, 2021 | 3.160 | 3.280 | 3.103 | 3.230 | 1,441,944 | +0.05(+1.57%) |
Sep 08, 2021 | 3.260 | 3.300 | 3.130 | 3.180 | 1,437,820 | -0.11(-3.34%) |
Sep 07, 2021 | 3.430 | 3.510 | 3.280 | 3.290 | 1,886,294 | -0.12(-3.52%) |
Sep 03, 2021 | 3.460 | 3.570 | 3.340 | 3.410 | 1,992,973 | -0.01(-0.29%) |
Sep 02, 2021 | 3.390 | 3.522 | 3.355 | 3.420 | 1,669,911 | +0.05(+1.48%) |
Sep 01, 2021 | 3.410 | 3.510 | 3.355 | 3.370 | 1,905,607 | -0.05(-1.46%) |
Aug 31, 2021 | 3.320 | 3.420 | 3.280 | 3.420 | 1,937,330 | +0.10(+3.01%) |
Aug 30, 2021 | 3.350 | 3.380 | 3.190 | 3.320 | 1,788,856 | -0.01(-0.30%) |
Aug 27, 2021 | 3.150 | 3.400 | 3.130 | 3.330 | 2,408,016 | +0.18(+5.71%) |
Aug 26, 2021 | 3.200 | 3.255 | 3.121 | 3.150 | 2,326,903 | -0.06(-1.87%) |
Aug 25, 2021 | 3.280 | 3.300 | 3.190 | 3.210 | 1,521,995 | -0.07(-2.13%) |
Aug 24, 2021 | 3.180 | 3.350 | 3.160 | 3.280 | 1,633,970 | +0.13(+4.13%) |
Aug 23, 2021 | 3.010 | 3.230 | 3.010 | 3.150 | 1,951,650 | +0.15(+5.00%) |
Aug 20, 2021 | 2.980 | 3.030 | 2.910 | 3.000 | 1,527,401 | +0.08(+2.74%) |
Aug 19, 2021 | 3.090 | 3.143 | 2.905 | 2.920 | 2,213,001 | -0.23(-7.30%) |
Aug 18, 2021 | 3.020 | 3.330 | 2.920 | 3.150 | 3,440,939 | +0.18(+6.06%) |
Aug 17, 2021 | 2.980 | 3.135 | 2.930 | 2.970 | 2,529,481 | -0.07(-2.30%) |
Aug 16, 2021 | 3.000 | 3.190 | 2.935 | 3.040 | 3,863,967 | -0.11(-3.49%) |
Aug 13, 2021 | 3.410 | 3.410 | 3.100 | 3.150 | 3,954,435 | -0.28(-8.16%) |
Aug 12, 2021 | 3.440 | 3.460 | 3.320 | 3.430 | 1,100,427 | -0.03(-0.87%) |
Aug 11, 2021 | 3.510 | 3.510 | 3.350 | 3.460 | 1,715,409 | -0.01(-0.29%) |
Aug 10, 2021 | 3.630 | 3.630 | 3.420 | 3.470 | 2,514,616 | -0.14(-3.88%) |
Aug 09, 2021 | 3.400 | 3.670 | 3.371 | 3.610 | 3,901,903 | +0.27(+8.08%) |
Aug 06, 2021 | 3.280 | 3.360 | 3.205 | 3.340 | 2,564,888 | +0.05(+1.52%) |
Aug 05, 2021 | 3.290 | 3.330 | 3.200 | 3.290 | 2,407,343 | -0.06(-1.79%) |
Aug 04, 2021 | 3.470 | 3.483 | 3.265 | 3.350 | 2,975,381 | -0.15(-4.29%) |
Aug 03, 2021 | 3.530 | 3.531 | 3.370 | 3.500 | 1,380,180 | -0.05(-1.41%) |
Aug 02, 2021 | 3.430 | 3.610 | 3.400 | 3.550 | 1,917,831 | +0.14(+4.11%) |
Jul 30, 2021 | 3.440 | 3.480 | 3.350 | 3.410 | 1,546,249 | -0.04(-1.16%) |
Jul 29, 2021 | 3.670 | 3.670 | 3.450 | 3.450 | 2,372,812 | -0.19(-5.22%) |
Jul 28, 2021 | 3.550 | 3.700 | 3.500 | 3.640 | 2,870,285 | +0.05(+1.39%) |
Jul 27, 2021 | 3.560 | 3.640 | 3.300 | 3.590 | 3,397,008 | -0.01(-0.28%) |
Jul 26, 2021 | 3.630 | 3.690 | 3.535 | 3.600 | 2,076,645 | -0.06(-1.64%) |
Jul 23, 2021 | 3.700 | 3.750 | 3.500 | 3.660 | 3,070,429 | -0.05(-1.35%) |
Jul 22, 2021 | 3.770 | 3.800 | 3.690 | 3.710 | 3,721,128 | -0.01(-0.27%) |
Jul 21, 2021 | 3.870 | 3.930 | 3.700 | 3.720 | 9,139,770 | -0.94(-20.17%) |
Jul 20, 2021 | 4.430 | 4.868 | 3.960 | 4.660 | 10,033,322 | +0.58(+14.22%) |
Jul 19, 2021 | 3.810 | 4.130 | 3.640 | 4.080 | 2,265,352 | +0.13(+3.29%) |
Jul 16, 2021 | 4.010 | 4.030 | 3.870 | 3.950 | 1,026,853 | -0.08(-1.99%) |
Jul 15, 2021 | 3.930 | 4.085 | 3.850 | 4.030 | 1,417,843 | +0.11(+2.81%) |
Jul 14, 2021 | 4.120 | 4.140 | 3.850 | 3.920 | 1,893,834 | -0.21(-5.08%) |
Jul 13, 2021 | 4.200 | 4.250 | 4.110 | 4.130 | 1,210,354 | -0.16(-3.73%) |
Jul 12, 2021 | 4.390 | 4.410 | 4.170 | 4.290 | 1,219,874 | -0.13(-2.94%) |
Jul 09, 2021 | 4.250 | 4.435 | 4.170 | 4.420 | 1,241,900 | +0.21(+4.99%) |
Jul 08, 2021 | 4.030 | 4.330 | 4.000 | 4.210 | 2,050,534 | +0.05(+1.20%) |
Jul 07, 2021 | 4.350 | 4.370 | 4.020 | 4.160 | 2,000,463 | -0.22(-5.02%) |
Jul 06, 2021 | 4.170 | 4.479 | 4.110 | 4.380 | 2,677,309 | +0.24(+5.80%) |
Jul 02, 2021 | 4.370 | 4.440 | 4.060 | 4.140 | 2,921,352 | -0.26(-5.91%) |