Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.539 | 3.617 | 3.423 | 3.520 | 389,718 | +0.04(+1.11%) |
Sep 29, 2021 | 3.442 | 3.587 | 3.413 | 3.481 | 298,424 | +0.13(+3.76%) |
Sep 28, 2021 | 3.539 | 3.568 | 3.278 | 3.355 | 587,720 | -0.17(-4.94%) |
Sep 27, 2021 | 3.452 | 3.646 | 3.442 | 3.530 | 703,919 | +0.16(+4.60%) |
Sep 24, 2021 | 3.656 | 3.675 | 3.365 | 3.374 | 890,022 | -0.05(-1.42%) |
Sep 23, 2021 | 3.307 | 3.471 | 3.278 | 3.423 | 352,774 | +0.18(+5.69%) |
Sep 22, 2021 | 3.229 | 3.278 | 3.200 | 3.239 | 404,128 | +0.15(+4.70%) |
Sep 21, 2021 | 3.171 | 3.219 | 2.967 | 3.093 | 364,112 | -0.07(-2.15%) |
Sep 20, 2021 | 3.025 | 3.181 | 2.919 | 3.161 | 601,003 | +0.11(+3.49%) |
Sep 17, 2021 | 2.744 | 3.248 | 2.705 | 3.055 | 5,387,500 | +0.34(+12.50%) |
Sep 16, 2021 | 2.822 | 2.870 | 2.676 | 2.715 | 667,391 | -0.08(-2.78%) |
Sep 15, 2021 | 2.928 | 2.948 | 2.764 | 2.793 | 537,778 | -0.10(-3.36%) |
Sep 14, 2021 | 2.996 | 3.001 | 2.851 | 2.890 | 376,624 | -0.08(-2.61%) |
Sep 13, 2021 | 3.064 | 3.137 | 2.919 | 2.967 | 444,548 | -0.08(-2.55%) |
Sep 10, 2021 | 3.151 | 3.164 | 3.016 | 3.045 | 487,114 | -0.08(-2.48%) |
Sep 09, 2021 | 3.258 | 3.258 | 3.016 | 3.122 | 416,442 | -0.14(-4.17%) |
Sep 08, 2021 | 3.297 | 3.319 | 3.219 | 3.258 | 284,562 | -0.01(-0.30%) |
Sep 07, 2021 | 3.355 | 3.491 | 3.229 | 3.268 | 490,198 | -0.33(-9.16%) |
Sep 03, 2021 | 3.598 | 3.607 | 3.442 | 3.598 | 192,862 | +0.02(+0.54%) |
Sep 02, 2021 | 3.636 | 3.685 | 3.549 | 3.578 | 94,805 | -0.05(-1.34%) |
Sep 01, 2021 | 3.704 | 3.714 | 3.549 | 3.627 | 94,877 | -0.07(-1.84%) |
Aug 31, 2021 | 3.685 | 3.733 | 3.627 | 3.695 | 49,943 | +0.04(+1.06%) |
Aug 30, 2021 | 3.879 | 3.879 | 3.636 | 3.656 | 82,617 | -0.25(-6.45%) |
Aug 27, 2021 | 3.617 | 3.927 | 3.593 | 3.908 | 163,948 | +0.31(+8.63%) |
Aug 26, 2021 | 3.685 | 3.695 | 3.523 | 3.598 | 122,453 | -0.06(-1.59%) |
Aug 25, 2021 | 3.714 | 3.762 | 3.656 | 3.656 | 76,265 | -0.04(-1.05%) |
Aug 24, 2021 | 3.772 | 3.772 | 3.646 | 3.695 | 72,196 | -0.04(-1.04%) |
Aug 23, 2021 | 3.675 | 3.821 | 3.611 | 3.733 | 68,627 | +0.06(+1.58%) |
Aug 20, 2021 | 3.704 | 3.724 | 3.646 | 3.675 | 99,130 | -0.06(-1.56%) |
Aug 19, 2021 | 3.859 | 3.879 | 3.714 | 3.733 | 98,530 | -0.13(-3.27%) |
Aug 18, 2021 | 3.869 | 3.908 | 3.821 | 3.859 | 102,212 | -0.02(-0.50%) |
Aug 17, 2021 | 3.956 | 3.956 | 3.831 | 3.879 | 78,731 | -0.05(-1.23%) |
Aug 16, 2021 | 3.947 | 3.966 | 3.879 | 3.927 | 83,297 | -0.05(-1.22%) |
Aug 13, 2021 | 3.985 | 4.014 | 3.927 | 3.976 | 77,388 | -0.01(-0.24%) |
Aug 12, 2021 | 4.014 | 4.092 | 3.947 | 3.985 | 88,917 | -0.03(-0.72%) |
Aug 11, 2021 | 3.859 | 4.044 | 3.850 | 4.014 | 94,180 | +0.13(+3.24%) |
Aug 10, 2021 | 3.830 | 3.888 | 3.704 | 3.888 | 211,998 | +0.05(+1.26%) |
Aug 09, 2021 | 3.985 | 3.995 | 3.791 | 3.840 | 127,473 | -0.14(-3.41%) |
Aug 06, 2021 | 3.937 | 3.995 | 3.808 | 3.976 | 125,507 | +0.05(+1.22%) |
Aug 05, 2021 | 3.957 | 3.957 | 3.498 | 3.928 | 204,708 | -0.12(-3.07%) |
Aug 04, 2021 | 4.071 | 4.071 | 3.957 | 4.052 | 138,167 | -0.01(-0.24%) |
Aug 03, 2021 | 4.196 | 4.281 | 4.033 | 4.062 | 136,470 | -0.13(-3.19%) |
Aug 02, 2021 | 4.176 | 4.272 | 4.148 | 4.196 | 59,647 | +0.01(+0.23%) |
Jul 30, 2021 | 4.253 | 4.253 | 4.071 | 4.186 | 83,917 | -0.09(-2.01%) |
Jul 29, 2021 | 4.196 | 4.337 | 4.129 | 4.272 | 169,811 | +0.10(+2.29%) |
Jul 28, 2021 | 4.014 | 4.282 | 3.957 | 4.176 | 138,565 | +0.20(+5.05%) |
Jul 27, 2021 | 4.052 | 4.109 | 3.928 | 3.976 | 103,074 | -0.11(-2.80%) |
Jul 26, 2021 | 4.071 | 4.170 | 3.995 | 4.090 | 123,459 | +0.00(+0.00%) |
Jul 23, 2021 | 4.148 | 4.186 | 4.023 | 4.090 | 105,335 | -0.06(-1.38%) |
Jul 22, 2021 | 4.205 | 4.348 | 4.090 | 4.148 | 99,762 | -0.08(-1.81%) |
Jul 21, 2021 | 4.243 | 4.501 | 4.215 | 4.224 | 104,580 | -0.01(-0.23%) |
Jul 20, 2021 | 4.196 | 4.377 | 4.196 | 4.234 | 110,619 | +0.02(+0.45%) |
Jul 19, 2021 | 4.369 | 4.369 | 4.168 | 4.215 | 167,529 | -0.15(-3.50%) |
Jul 16, 2021 | 4.501 | 4.501 | 4.358 | 4.368 | 75,278 | -0.10(-2.14%) |
Jul 15, 2021 | 4.635 | 4.635 | 4.377 | 4.463 | 123,531 | -0.18(-3.91%) |
Jul 14, 2021 | 4.683 | 4.740 | 4.635 | 4.645 | 70,466 | -0.02(-0.41%) |
Jul 13, 2021 | 4.683 | 4.822 | 4.645 | 4.664 | 73,917 | +0.00(+0.00%) |
Jul 12, 2021 | 4.731 | 4.740 | 4.635 | 4.664 | 72,697 | -0.07(-1.41%) |
Jul 09, 2021 | 4.750 | 4.798 | 4.683 | 4.731 | 101,316 | -0.01(-0.20%) |
Jul 08, 2021 | 4.778 | 4.826 | 4.689 | 4.740 | 121,502 | -0.10(-1.98%) |
Jul 07, 2021 | 4.951 | 4.989 | 4.778 | 4.836 | 194,745 | -0.11(-2.13%) |
Jul 06, 2021 | 5.304 | 5.314 | 4.941 | 4.941 | 201,615 | -0.41(-7.68%) |
Jul 02, 2021 | 5.467 | 5.467 | 5.323 | 5.352 | 75,961 | -0.14(-2.61%) |