Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.600 | 2.678 | 2.456 | 2.511 | 55,678 | -0.04(-1.74%) |
Sep 29, 2021 | 2.589 | 2.722 | 2.522 | 2.556 | 158,922 | -0.07(-2.54%) |
Sep 28, 2021 | 2.667 | 2.700 | 2.456 | 2.622 | 157,816 | -0.06(-2.07%) |
Sep 27, 2021 | 2.722 | 2.967 | 2.617 | 2.678 | 160,938 | -0.09(-3.21%) |
Sep 24, 2021 | 2.733 | 3.044 | 2.633 | 2.767 | 188,214 | -0.06(-1.97%) |
Sep 23, 2021 | 2.778 | 2.944 | 2.611 | 2.822 | 149,870 | +0.12(+4.53%) |
Sep 22, 2021 | 2.778 | 2.789 | 2.500 | 2.700 | 82,970 | -0.09(-3.19%) |
Sep 21, 2021 | 2.711 | 2.911 | 2.639 | 2.789 | 138,750 | +0.14(+5.46%) |
Sep 20, 2021 | 2.800 | 2.944 | 2.644 | 2.644 | 106,593 | -0.26(-8.81%) |
Sep 17, 2021 | 2.867 | 2.956 | 2.767 | 2.900 | 115,520 | +0.03(+1.16%) |
Sep 16, 2021 | 2.844 | 3.000 | 2.744 | 2.867 | 149,387 | +0.07(+2.38%) |
Sep 15, 2021 | 2.978 | 3.122 | 2.789 | 2.800 | 140,623 | -0.16(-5.26%) |
Sep 14, 2021 | 3.156 | 3.222 | 2.878 | 2.956 | 160,560 | -0.21(-6.67%) |
Sep 13, 2021 | 3.178 | 3.233 | 3.100 | 3.167 | 125,701 | -0.01(-0.35%) |
Sep 10, 2021 | 3.278 | 3.278 | 3.089 | 3.178 | 84,693 | -0.06(-1.72%) |
Sep 09, 2021 | 3.233 | 3.322 | 3.156 | 3.233 | 164,055 | -0.04(-1.36%) |
Sep 08, 2021 | 3.500 | 3.500 | 3.167 | 3.278 | 280,548 | -0.20(-5.75%) |
Sep 07, 2021 | 3.389 | 3.656 | 3.311 | 3.478 | 405,045 | +0.13(+3.99%) |
Sep 03, 2021 | 3.311 | 3.489 | 3.244 | 3.344 | 234,078 | +0.07(+2.03%) |
Sep 02, 2021 | 3.289 | 3.456 | 3.278 | 3.278 | 116,998 | +0.03(+1.03%) |
Sep 01, 2021 | 3.389 | 3.500 | 3.189 | 3.244 | 171,510 | -0.17(-4.89%) |
Aug 31, 2021 | 3.311 | 3.478 | 3.278 | 3.411 | 167,352 | +0.03(+0.99%) |
Aug 30, 2021 | 3.389 | 3.478 | 3.222 | 3.378 | 214,631 | +0.02(+0.66%) |
Aug 27, 2021 | 3.200 | 3.489 | 3.200 | 3.356 | 343,601 | +0.11(+3.42%) |
Aug 26, 2021 | 3.244 | 3.491 | 3.178 | 3.244 | 305,829 | -0.03(-1.02%) |
Aug 25, 2021 | 3.167 | 3.604 | 3.028 | 3.278 | 760,406 | +0.04(+1.37%) |
Aug 24, 2021 | 3.344 | 3.610 | 3.056 | 3.233 | 437,594 | -0.11(-3.32%) |
Aug 23, 2021 | 3.789 | 3.973 | 3.344 | 3.344 | 208,498 | -0.44(-11.73%) |
Aug 20, 2021 | 3.689 | 4.056 | 3.678 | 3.789 | 473,417 | +0.04(+1.19%) |
Aug 19, 2021 | 3.544 | 3.900 | 3.444 | 3.744 | 182,557 | +0.17(+4.66%) |
Aug 18, 2021 | 3.444 | 3.756 | 3.333 | 3.578 | 144,497 | +0.20(+5.92%) |
Aug 17, 2021 | 3.467 | 3.578 | 3.333 | 3.378 | 161,249 | -0.10(-2.88%) |
Aug 16, 2021 | 3.389 | 3.544 | 3.322 | 3.478 | 129,992 | +0.12(+3.64%) |
Aug 13, 2021 | 3.667 | 3.683 | 3.345 | 3.356 | 103,396 | -0.31(-8.48%) |
Aug 12, 2021 | 3.756 | 3.789 | 3.544 | 3.667 | 88,703 | -0.14(-3.79%) |
Aug 11, 2021 | 3.911 | 3.989 | 3.533 | 3.811 | 385,914 | +0.01(+0.29%) |
Aug 10, 2021 | 4.522 | 4.556 | 3.778 | 3.800 | 487,453 | -0.78(-16.99%) |
Aug 09, 2021 | 4.556 | 4.911 | 4.463 | 4.578 | 665,242 | +0.14(+3.26%) |
Aug 06, 2021 | 4.278 | 4.667 | 4.122 | 4.433 | 1,058,551 | +0.10(+2.31%) |
Aug 05, 2021 | 4.100 | 4.500 | 4.056 | 4.333 | 413,488 | +0.22(+5.41%) |
Aug 04, 2021 | 4.100 | 4.400 | 4.056 | 4.111 | 456,576 | +0.02(+0.54%) |
Aug 03, 2021 | 4.100 | 4.311 | 3.890 | 4.089 | 173,190 | -0.09(-2.13%) |
Aug 02, 2021 | 3.944 | 4.444 | 3.900 | 4.178 | 240,338 | +0.20(+5.03%) |
Jul 30, 2021 | 4.089 | 4.311 | 3.867 | 3.978 | 62,583 | -0.09(-2.19%) |
Jul 29, 2021 | 4.189 | 4.405 | 4.056 | 4.067 | 105,194 | -0.22(-5.18%) |
Jul 28, 2021 | 4.089 | 5.056 | 3.864 | 4.289 | 1,604,960 | +0.30(+7.52%) |
Jul 27, 2021 | 4.200 | 4.256 | 3.900 | 3.989 | 143,771 | -0.27(-6.27%) |
Jul 26, 2021 | 4.144 | 4.400 | 4.067 | 4.256 | 358,329 | +0.14(+3.51%) |
Jul 23, 2021 | 4.267 | 4.311 | 4.022 | 4.111 | 104,654 | -0.22(-5.13%) |
Jul 22, 2021 | 4.444 | 4.600 | 4.011 | 4.333 | 142,026 | -0.14(-3.23%) |
Jul 21, 2021 | 4.311 | 4.611 | 4.311 | 4.478 | 90,657 | +0.19(+4.40%) |
Jul 20, 2021 | 4.256 | 4.444 | 4.178 | 4.289 | 96,838 | -0.02(-0.52%) |
Jul 19, 2021 | 4.444 | 4.478 | 4.222 | 4.311 | 39,163 | -0.18(-3.96%) |
Jul 16, 2021 | 4.356 | 5.000 | 4.311 | 4.489 | 412,809 | +0.03(+0.75%) |
Jul 15, 2021 | 4.611 | 4.778 | 4.400 | 4.456 | 254,942 | -0.07(-1.47%) |
Jul 14, 2021 | 4.667 | 5.000 | 4.500 | 4.522 | 187,259 | -0.09(-1.93%) |
Jul 13, 2021 | 4.700 | 4.811 | 4.567 | 4.611 | 79,605 | -0.12(-2.58%) |
Jul 12, 2021 | 4.667 | 4.889 | 4.479 | 4.733 | 68,419 | +0.13(+2.90%) |
Jul 09, 2021 | 4.889 | 4.939 | 4.567 | 4.600 | 159,982 | -0.24(-5.05%) |
Jul 08, 2021 | 4.689 | 5.656 | 4.444 | 4.844 | 877,949 | +0.18(+3.81%) |
Jul 07, 2021 | 5.744 | 5.822 | 4.622 | 4.667 | 357,035 | -1.06(-18.45%) |
Jul 06, 2021 | 5.500 | 5.892 | 5.500 | 5.722 | 79,242 | +0.13(+2.39%) |
Jul 02, 2021 | 5.833 | 5.889 | 5.578 | 5.589 | 57,291 | -0.27(-4.55%) |