Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.009 | 3.119 | 2.964 | 3.044 | 91,838 | +0.05(+1.51%) |
Sep 29, 2021 | 3.240 | 3.240 | 2.944 | 2.999 | 115,985 | -0.10(-3.24%) |
Sep 28, 2021 | 3.120 | 3.278 | 3.000 | 3.099 | 209,290 | -0.10(-3.11%) |
Sep 27, 2021 | 3.000 | 3.308 | 2.964 | 3.199 | 385,519 | +0.23(+7.83%) |
Sep 24, 2021 | 2.853 | 3.112 | 2.853 | 2.966 | 130,702 | -0.02(-0.78%) |
Sep 23, 2021 | 2.968 | 3.000 | 2.900 | 2.990 | 47,206 | +0.06(+2.09%) |
Sep 22, 2021 | 3.000 | 2.999 | 2.889 | 2.928 | 82,506 | +0.01(+0.43%) |
Sep 21, 2021 | 2.838 | 3.010 | 2.822 | 2.916 | 191,717 | +0.10(+3.40%) |
Sep 20, 2021 | 3.000 | 3.020 | 2.802 | 2.820 | 196,489 | -0.30(-9.63%) |
Sep 17, 2021 | 3.160 | 3.239 | 3.110 | 3.120 | 61,772 | -0.10(-3.07%) |
Sep 16, 2021 | 3.240 | 3.380 | 3.131 | 3.219 | 176,263 | -0.07(-2.21%) |
Sep 15, 2021 | 3.080 | 3.435 | 3.041 | 3.292 | 599,511 | +0.17(+5.54%) |
Sep 14, 2021 | 3.320 | 3.320 | 3.040 | 3.119 | 130,246 | -0.08(-2.40%) |
Sep 13, 2021 | 3.120 | 3.355 | 2.992 | 3.196 | 258,009 | +0.12(+3.94%) |
Sep 10, 2021 | 3.200 | 3.200 | 3.000 | 3.075 | 152,830 | -0.16(-5.09%) |
Sep 09, 2021 | 2.880 | 3.269 | 2.880 | 3.240 | 342,812 | +0.33(+11.40%) |
Sep 08, 2021 | 3.080 | 3.082 | 2.831 | 2.908 | 95,209 | -0.15(-4.94%) |
Sep 07, 2021 | 2.902 | 3.160 | 2.888 | 3.059 | 219,829 | +0.16(+5.42%) |
Sep 03, 2021 | 2.958 | 2.960 | 2.881 | 2.902 | 25,556 | -0.06(-1.95%) |
Sep 02, 2021 | 2.952 | 3.080 | 2.853 | 2.960 | 91,795 | +0.02(+0.74%) |
Sep 01, 2021 | 2.880 | 2.954 | 2.850 | 2.938 | 41,629 | +0.06(+2.01%) |
Aug 31, 2021 | 2.842 | 2.912 | 2.804 | 2.880 | 67,768 | +0.08(+2.83%) |
Aug 30, 2021 | 2.840 | 2.866 | 2.760 | 2.801 | 63,509 | -0.03(-0.93%) |
Aug 27, 2021 | 2.760 | 2.835 | 2.684 | 2.827 | 100,177 | +0.07(+2.61%) |
Aug 26, 2021 | 2.760 | 2.840 | 2.738 | 2.755 | 76,074 | -0.00(-0.17%) |
Aug 25, 2021 | 2.760 | 2.760 | 2.689 | 2.760 | 96,972 | +0.04(+1.47%) |
Aug 24, 2021 | 2.620 | 2.723 | 2.620 | 2.720 | 125,245 | +0.08(+3.19%) |
Aug 23, 2021 | 2.520 | 2.660 | 2.520 | 2.636 | 59,067 | +0.11(+4.22%) |
Aug 20, 2021 | 2.600 | 2.600 | 2.483 | 2.529 | 55,439 | +0.00(+0.00%) |
Aug 19, 2021 | 2.641 | 2.720 | 2.492 | 2.529 | 141,944 | -0.19(-7.01%) |
Aug 18, 2021 | 2.756 | 2.756 | 2.660 | 2.720 | 44,089 | +0.02(+0.88%) |
Aug 17, 2021 | 2.736 | 2.736 | 2.645 | 2.696 | 89,655 | -0.00(-0.09%) |
Aug 16, 2021 | 2.832 | 2.835 | 2.680 | 2.699 | 126,507 | -0.14(-4.84%) |
Aug 13, 2021 | 3.080 | 3.080 | 2.760 | 2.836 | 352,080 | +0.07(+2.60%) |
Aug 12, 2021 | 2.850 | 2.852 | 2.722 | 2.764 | 131,580 | -0.11(-3.96%) |
Aug 11, 2021 | 2.880 | 2.920 | 2.733 | 2.878 | 268,077 | -0.00(-0.07%) |
Aug 10, 2021 | 2.893 | 2.893 | 2.800 | 2.880 | 168,537 | +0.02(+0.71%) |
Aug 09, 2021 | 2.820 | 2.953 | 2.725 | 2.860 | 551,666 | -0.37(-11.52%) |
Aug 06, 2021 | 3.140 | 3.320 | 3.080 | 3.232 | 583,555 | -0.21(-6.04%) |
Aug 05, 2021 | 2.840 | 3.694 | 2.840 | 3.440 | 3,441,558 | +0.60(+21.11%) |
Aug 04, 2021 | 2.824 | 2.919 | 2.824 | 2.840 | 30,924 | -0.08(-2.71%) |
Aug 03, 2021 | 2.920 | 2.940 | 2.840 | 2.919 | 36,374 | -0.02(-0.71%) |
Aug 02, 2021 | 2.900 | 2.951 | 2.880 | 2.940 | 42,737 | +0.00(+0.05%) |
Jul 30, 2021 | 2.992 | 2.992 | 2.928 | 2.938 | 30,612 | -0.01(-0.43%) |
Jul 29, 2021 | 2.885 | 3.056 | 2.885 | 2.951 | 84,137 | -0.00(-0.16%) |
Jul 28, 2021 | 2.822 | 2.956 | 2.816 | 2.956 | 46,140 | +0.09(+3.24%) |
Jul 27, 2021 | 2.822 | 2.998 | 2.761 | 2.863 | 101,290 | +0.06(+1.98%) |
Jul 26, 2021 | 2.880 | 2.880 | 2.760 | 2.808 | 35,460 | -0.00(-0.13%) |
Jul 23, 2021 | 2.956 | 2.960 | 2.724 | 2.811 | 112,220 | -0.08(-2.73%) |
Jul 22, 2021 | 2.984 | 2.984 | 2.880 | 2.890 | 45,453 | -0.04(-1.51%) |
Jul 21, 2021 | 2.840 | 2.986 | 2.840 | 2.934 | 52,210 | +0.09(+3.06%) |
Jul 20, 2021 | 2.852 | 2.874 | 2.800 | 2.847 | 84,661 | +0.05(+1.69%) |
Jul 19, 2021 | 2.840 | 2.857 | 2.680 | 2.800 | 127,033 | -0.10(-3.45%) |
Jul 16, 2021 | 3.040 | 3.040 | 2.802 | 2.900 | 127,850 | -0.03(-1.08%) |
Jul 15, 2021 | 3.180 | 3.180 | 2.880 | 2.932 | 233,453 | -0.23(-7.22%) |
Jul 14, 2021 | 3.324 | 3.400 | 3.127 | 3.160 | 246,169 | -0.24(-7.07%) |
Jul 13, 2021 | 3.360 | 3.476 | 3.340 | 3.400 | 256,972 | -0.01(-0.28%) |
Jul 12, 2021 | 3.454 | 3.476 | 3.337 | 3.410 | 133,420 | -0.04(-1.29%) |
Jul 09, 2021 | 3.360 | 3.516 | 3.320 | 3.454 | 184,887 | +0.12(+3.51%) |
Jul 08, 2021 | 3.332 | 3.400 | 3.280 | 3.337 | 155,364 | -0.09(-2.60%) |
Jul 07, 2021 | 3.446 | 3.520 | 3.332 | 3.426 | 140,097 | -0.09(-2.56%) |
Jul 06, 2021 | 3.420 | 3.600 | 3.380 | 3.516 | 257,008 | +0.12(+3.52%) |
Jul 02, 2021 | 3.519 | 3.519 | 3.360 | 3.396 | 77,224 | -0.05(-1.43%) |