Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.467 | 3.485 | 3.282 | 3.485 | 24,194 | +0.02(+0.64%) |
Sep 29, 2021 | 3.476 | 3.560 | 3.328 | 3.463 | 32,202 | -0.06(-1.63%) |
Sep 28, 2021 | 3.546 | 3.569 | 3.513 | 3.520 | 3,303 | -0.04(-0.99%) |
Sep 27, 2021 | 3.546 | 3.591 | 3.529 | 3.555 | 6,682 | -0.06(-1.71%) |
Sep 24, 2021 | 3.405 | 3.635 | 3.396 | 3.617 | 42,774 | +0.16(+4.59%) |
Sep 23, 2021 | 3.396 | 3.467 | 3.396 | 3.458 | 4,123 | +0.07(+2.06%) |
Sep 22, 2021 | 3.220 | 3.405 | 3.220 | 3.389 | 7,521 | +0.14(+4.38%) |
Sep 21, 2021 | 3.352 | 3.352 | 3.202 | 3.246 | 4,759 | -0.07(-2.11%) |
Sep 20, 2021 | 3.352 | 3.414 | 3.308 | 3.317 | 13,356 | -0.07(-1.95%) |
Sep 17, 2021 | 3.427 | 3.427 | 3.370 | 3.382 | 2,154 | -0.12(-3.43%) |
Sep 16, 2021 | 3.560 | 3.565 | 3.502 | 3.502 | 1,495 | -0.04(-1.24%) |
Sep 15, 2021 | 3.573 | 3.626 | 3.546 | 3.546 | 18,813 | +0.04(+1.26%) |
Sep 14, 2021 | 3.388 | 3.564 | 3.388 | 3.502 | 16,945 | +0.11(+3.39%) |
Sep 13, 2021 | 3.493 | 3.493 | 3.388 | 3.388 | 5,068 | +0.03(+0.79%) |
Sep 10, 2021 | 3.361 | 3.476 | 3.361 | 3.361 | 4,444 | -0.01(-0.26%) |
Sep 09, 2021 | 3.352 | 3.399 | 3.326 | 3.370 | 7,073 | +0.01(+0.26%) |
Sep 08, 2021 | 3.379 | 3.388 | 3.308 | 3.361 | 12,498 | -0.13(-3.79%) |
Sep 07, 2021 | 3.546 | 3.546 | 3.388 | 3.493 | 14,269 | -0.08(-2.22%) |
Sep 03, 2021 | 3.643 | 3.643 | 3.556 | 3.573 | 6,551 | -0.05(-1.27%) |
Sep 02, 2021 | 3.593 | 3.626 | 3.593 | 3.619 | 5,241 | +0.03(+0.79%) |
Sep 01, 2021 | 3.679 | 3.679 | 3.564 | 3.591 | 13,304 | -0.13(-3.55%) |
Aug 31, 2021 | 3.758 | 3.758 | 3.661 | 3.723 | 10,513 | -0.02(-0.47%) |
Aug 30, 2021 | 3.723 | 3.749 | 3.708 | 3.740 | 8,637 | +0.04(+1.19%) |
Aug 27, 2021 | 3.740 | 3.740 | 3.643 | 3.696 | 14,774 | -0.01(-0.24%) |
Aug 26, 2021 | 3.520 | 3.705 | 3.511 | 3.705 | 29,821 | +0.16(+4.48%) |
Aug 25, 2021 | 3.441 | 3.546 | 3.436 | 3.546 | 6,895 | +0.14(+4.12%) |
Aug 24, 2021 | 3.441 | 3.441 | 3.396 | 3.406 | 6,608 | -0.03(-0.75%) |
Aug 23, 2021 | 3.352 | 3.467 | 3.352 | 3.432 | 9,416 | +0.06(+1.83%) |
Aug 20, 2021 | 3.326 | 3.370 | 3.308 | 3.370 | 2,347 | +0.04(+1.06%) |
Aug 19, 2021 | 3.194 | 3.335 | 3.194 | 3.335 | 11,218 | +0.05(+1.61%) |
Aug 18, 2021 | 3.255 | 3.291 | 3.238 | 3.282 | 5,421 | +0.04(+1.09%) |
Aug 17, 2021 | 3.229 | 3.282 | 3.194 | 3.246 | 6,738 | -0.03(-0.81%) |
Aug 16, 2021 | 3.326 | 3.326 | 3.229 | 3.273 | 7,689 | -0.06(-1.85%) |
Aug 13, 2021 | 3.432 | 3.458 | 3.335 | 3.335 | 6,746 | -0.11(-3.08%) |
Aug 12, 2021 | 3.344 | 3.441 | 3.321 | 3.441 | 10,830 | +0.04(+1.04%) |
Aug 11, 2021 | 3.264 | 3.485 | 3.194 | 3.405 | 18,867 | +0.15(+4.61%) |
Aug 10, 2021 | 3.299 | 3.326 | 3.180 | 3.255 | 7,820 | +0.00(+0.00%) |
Aug 09, 2021 | 3.211 | 3.273 | 3.211 | 3.255 | 3,697 | +0.00(+0.00%) |
Aug 06, 2021 | 3.255 | 3.361 | 3.194 | 3.255 | 31,546 | -0.04(-1.34%) |
Aug 05, 2021 | 3.344 | 3.352 | 3.255 | 3.299 | 18,235 | +0.03(+0.81%) |
Aug 04, 2021 | 3.282 | 3.326 | 3.264 | 3.273 | 14,214 | -0.01(-0.27%) |
Aug 03, 2021 | 3.335 | 3.388 | 3.229 | 3.282 | 30,576 | -0.12(-3.63%) |
Aug 02, 2021 | 3.432 | 3.467 | 3.370 | 3.405 | 19,747 | +0.06(+1.85%) |
Jul 30, 2021 | 3.255 | 3.432 | 3.255 | 3.344 | 10,631 | +0.06(+1.88%) |
Jul 29, 2021 | 3.176 | 3.441 | 3.176 | 3.282 | 14,529 | +0.09(+2.76%) |
Jul 28, 2021 | 3.317 | 3.317 | 3.176 | 3.194 | 21,815 | -0.07(-2.16%) |
Jul 27, 2021 | 3.292 | 3.317 | 3.229 | 3.264 | 10,207 | -0.04(-1.33%) |
Jul 26, 2021 | 3.308 | 3.361 | 3.282 | 3.308 | 17,423 | +0.00(+0.00%) |
Jul 23, 2021 | 3.485 | 3.485 | 3.308 | 3.308 | 31,759 | -0.13(-3.85%) |
Jul 22, 2021 | 3.467 | 3.502 | 3.414 | 3.441 | 37,160 | -0.11(-2.98%) |
Jul 21, 2021 | 3.493 | 3.546 | 3.414 | 3.546 | 57,113 | +0.06(+1.77%) |
Jul 20, 2021 | 3.449 | 3.485 | 3.370 | 3.485 | 34,871 | +0.06(+1.80%) |
Jul 19, 2021 | 3.096 | 3.555 | 3.096 | 3.423 | 76,894 | +0.20(+6.30%) |
Jul 16, 2021 | 3.246 | 3.246 | 3.158 | 3.220 | 17,281 | +0.12(+3.99%) |
Jul 15, 2021 | 3.458 | 3.458 | 3.096 | 3.096 | 90,125 | -0.36(-10.46%) |
Jul 14, 2021 | 3.617 | 3.617 | 3.441 | 3.458 | 19,838 | -0.11(-2.97%) |
Jul 13, 2021 | 3.591 | 3.590 | 3.538 | 3.564 | 10,397 | +0.00(+0.00%) |
Jul 12, 2021 | 3.626 | 3.635 | 3.538 | 3.564 | 14,453 | -0.04(-1.22%) |
Jul 09, 2021 | 3.626 | 3.688 | 3.546 | 3.608 | 30,352 | +0.11(+3.02%) |
Jul 08, 2021 | 3.582 | 3.626 | 3.476 | 3.502 | 19,074 | -0.10(-2.70%) |
Jul 07, 2021 | 3.617 | 3.793 | 3.573 | 3.599 | 28,684 | -0.04(-0.97%) |
Jul 06, 2021 | 3.652 | 3.763 | 3.573 | 3.635 | 37,182 | -0.11(-3.06%) |
Jul 02, 2021 | 3.776 | 3.811 | 3.740 | 3.749 | 7,446 | -0.06(-1.62%) |