Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.190 | 3.290 | 3.138 | 3.150 | 3,078 | +0.04(+1.29%) |
Sep 29, 2021 | 3.170 | 3.170 | 3.100 | 3.110 | 16,168 | -0.03(-0.96%) |
Sep 28, 2021 | 3.210 | 3.360 | 3.100 | 3.140 | 11,992 | -0.07(-2.18%) |
Sep 27, 2021 | 3.110 | 3.230 | 3.110 | 3.210 | 47,036 | +0.06(+1.88%) |
Sep 24, 2021 | 3.050 | 3.151 | 3.050 | 3.151 | 1,678 | +0.05(+1.64%) |
Sep 23, 2021 | 3.170 | 3.170 | 2.990 | 3.100 | 5,182 | +0.10(+3.33%) |
Sep 22, 2021 | 3.000 | 3.030 | 2.980 | 3.000 | 2,040 | -0.01(-0.33%) |
Sep 21, 2021 | 2.970 | 3.190 | 2.950 | 3.010 | 16,271 | -0.01(-0.33%) |
Sep 20, 2021 | 2.970 | 3.080 | 2.930 | 3.020 | 21,022 | -0.02(-0.66%) |
Sep 17, 2021 | 3.190 | 3.190 | 3.000 | 3.040 | 19,494 | +0.01(+0.33%) |
Sep 16, 2021 | 3.010 | 3.190 | 3.010 | 3.030 | 4,083 | -0.01(-0.33%) |
Sep 15, 2021 | 3.010 | 3.138 | 3.010 | 3.040 | 19,962 | -0.04(-1.30%) |
Sep 14, 2021 | 3.010 | 3.150 | 3.010 | 3.080 | 18,167 | +0.00(+0.16%) |
Sep 13, 2021 | 3.162 | 3.220 | 3.050 | 3.075 | 19,113 | -0.19(-5.96%) |
Sep 10, 2021 | 3.160 | 3.380 | 3.100 | 3.270 | 9,655 | +0.16(+5.11%) |
Sep 09, 2021 | 3.190 | 3.340 | 3.100 | 3.111 | 14,939 | -0.11(-3.53%) |
Sep 08, 2021 | 3.190 | 3.229 | 3.110 | 3.225 | 9,626 | +0.04(+1.10%) |
Sep 07, 2021 | 3.130 | 3.390 | 3.060 | 3.190 | 19,609 | +0.02(+0.63%) |
Sep 03, 2021 | 3.260 | 3.262 | 3.170 | 3.170 | 12,324 | -0.14(-4.23%) |
Sep 02, 2021 | 3.420 | 3.420 | 3.200 | 3.310 | 18,470 | -0.05(-1.51%) |
Sep 01, 2021 | 3.430 | 3.500 | 3.280 | 3.361 | 12,547 | -0.08(-2.30%) |
Aug 31, 2021 | 3.360 | 3.580 | 3.273 | 3.440 | 35,766 | +0.00(+0.00%) |
Aug 30, 2021 | 3.370 | 3.520 | 3.200 | 3.440 | 26,263 | +0.08(+2.38%) |
Aug 27, 2021 | 3.580 | 3.590 | 3.340 | 3.360 | 61,221 | -0.10(-2.89%) |
Aug 26, 2021 | 3.350 | 3.500 | 3.265 | 3.460 | 66,487 | +0.14(+4.22%) |
Aug 25, 2021 | 3.260 | 3.350 | 3.010 | 3.320 | 11,408 | +0.03(+0.91%) |
Aug 24, 2021 | 3.011 | 3.355 | 3.011 | 3.290 | 12,186 | +0.15(+4.78%) |
Aug 23, 2021 | 3.050 | 3.140 | 3.000 | 3.140 | 10,175 | +0.17(+5.72%) |
Aug 20, 2021 | 3.000 | 3.110 | 2.820 | 2.970 | 17,928 | +0.01(+0.34%) |
Aug 19, 2021 | 3.000 | 3.000 | 2.910 | 2.960 | 14,117 | -0.04(-1.33%) |
Aug 18, 2021 | 2.940 | 3.000 | 2.810 | 3.000 | 32,938 | +0.09(+3.09%) |
Aug 17, 2021 | 2.990 | 2.990 | 2.870 | 2.910 | 30,114 | -0.05(-1.69%) |
Aug 16, 2021 | 3.120 | 3.231 | 2.960 | 2.960 | 18,778 | -0.16(-5.13%) |
Aug 13, 2021 | 3.073 | 3.210 | 3.060 | 3.120 | 28,334 | +0.01(+0.32%) |
Aug 12, 2021 | 3.140 | 3.161 | 3.070 | 3.110 | 10,220 | -0.07(-2.20%) |
Aug 11, 2021 | 3.100 | 3.330 | 3.070 | 3.180 | 56,308 | +0.06(+1.92%) |
Aug 10, 2021 | 3.150 | 3.190 | 3.080 | 3.120 | 26,467 | +0.02(+0.65%) |
Aug 09, 2021 | 3.140 | 3.171 | 3.055 | 3.100 | 24,485 | +0.01(+0.32%) |
Aug 06, 2021 | 3.150 | 3.200 | 3.080 | 3.090 | 14,384 | -0.06(-1.90%) |
Aug 05, 2021 | 3.140 | 3.260 | 3.100 | 3.150 | 13,736 | +0.00(+0.00%) |
Aug 04, 2021 | 3.250 | 3.270 | 3.150 | 3.150 | 16,705 | -0.07(-2.17%) |
Aug 03, 2021 | 3.330 | 3.330 | 3.190 | 3.220 | 15,097 | -0.04(-1.23%) |
Aug 02, 2021 | 3.280 | 3.330 | 3.200 | 3.260 | 44,929 | -0.01(-0.31%) |
Jul 30, 2021 | 3.280 | 3.280 | 3.200 | 3.270 | 26,647 | +0.00(+0.00%) |
Jul 29, 2021 | 3.280 | 3.320 | 3.240 | 3.270 | 26,881 | +0.00(+0.00%) |
Jul 28, 2021 | 3.260 | 3.420 | 3.240 | 3.270 | 56,553 | -0.01(-0.30%) |
Jul 27, 2021 | 3.830 | 3.930 | 3.160 | 3.280 | 382,013 | -0.54(-14.14%) |
Jul 26, 2021 | 3.950 | 3.960 | 3.735 | 3.820 | 77,618 | -0.15(-3.78%) |
Jul 23, 2021 | 3.950 | 4.050 | 3.800 | 3.970 | 92,583 | -0.08(-1.98%) |
Jul 22, 2021 | 3.700 | 4.050 | 3.650 | 4.050 | 338,334 | +0.37(+10.05%) |
Jul 21, 2021 | 3.650 | 3.760 | 3.620 | 3.680 | 13,472 | +0.05(+1.38%) |
Jul 20, 2021 | 3.630 | 3.740 | 3.476 | 3.630 | 43,873 | +0.09(+2.54%) |
Jul 19, 2021 | 3.500 | 3.600 | 3.260 | 3.540 | 38,874 | +0.00(+0.00%) |
Jul 16, 2021 | 3.640 | 3.680 | 3.530 | 3.540 | 29,782 | -0.09(-2.61%) |
Jul 15, 2021 | 3.760 | 3.760 | 3.530 | 3.635 | 50,299 | -0.12(-3.32%) |
Jul 14, 2021 | 3.770 | 3.940 | 3.650 | 3.760 | 21,585 | +0.00(+0.00%) |
Jul 13, 2021 | 3.710 | 3.970 | 3.710 | 3.760 | 104,489 | -0.04(-1.05%) |
Jul 12, 2021 | 3.660 | 4.000 | 3.660 | 3.800 | 85,378 | +0.10(+2.70%) |
Jul 09, 2021 | 3.510 | 3.800 | 3.510 | 3.700 | 49,629 | +0.21(+6.02%) |
Jul 08, 2021 | 3.563 | 3.690 | 3.254 | 3.490 | 158,358 | -0.28(-7.43%) |
Jul 07, 2021 | 4.090 | 4.110 | 3.710 | 3.770 | 65,842 | -0.33(-8.05%) |
Jul 06, 2021 | 4.300 | 4.300 | 4.020 | 4.100 | 56,023 | -0.13(-3.07%) |
Jul 02, 2021 | 4.140 | 4.300 | 4.070 | 4.230 | 191,745 | +0.10(+2.42%) |