Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.417 | 3.497 | 3.405 | 3.417 | 2,605 | +0.00(+0.00%) |
Sep 29, 2021 | 3.387 | 3.507 | 3.387 | 3.417 | 4,880 | -0.02(-0.58%) |
Sep 28, 2021 | 3.706 | 3.706 | 3.437 | 3.437 | 14,802 | -0.10(-2.82%) |
Sep 27, 2021 | 3.746 | 3.746 | 3.507 | 3.537 | 2,101 | -0.07(-1.93%) |
Sep 24, 2021 | 3.696 | 3.696 | 3.586 | 3.606 | 10,587 | -0.09(-2.43%) |
Sep 23, 2021 | 3.648 | 3.865 | 3.510 | 3.696 | 106,922 | +0.13(+3.63%) |
Sep 22, 2021 | 3.586 | 3.606 | 3.467 | 3.566 | 4,173 | +0.06(+1.70%) |
Sep 21, 2021 | 3.537 | 3.606 | 3.507 | 3.507 | 1,843 | -0.02(-0.57%) |
Sep 20, 2021 | 3.556 | 3.556 | 3.438 | 3.527 | 5,752 | -0.09(-2.48%) |
Sep 17, 2021 | 3.636 | 3.636 | 3.437 | 3.616 | 10,943 | +0.12(+3.42%) |
Sep 16, 2021 | 3.387 | 3.656 | 3.387 | 3.497 | 8,315 | +0.01(+0.29%) |
Sep 15, 2021 | 3.497 | 3.556 | 3.377 | 3.487 | 18,876 | -0.02(-0.57%) |
Sep 14, 2021 | 3.387 | 3.736 | 3.387 | 3.507 | 33,046 | -0.01(-0.28%) |
Sep 13, 2021 | 3.517 | 3.706 | 3.447 | 3.517 | 9,719 | +0.08(+2.32%) |
Sep 10, 2021 | 3.533 | 3.533 | 3.427 | 3.437 | 1,406 | -0.07(-1.99%) |
Sep 09, 2021 | 3.676 | 3.736 | 3.507 | 3.507 | 12,520 | -0.17(-4.61%) |
Sep 08, 2021 | 3.686 | 3.686 | 3.676 | 3.676 | 2,496 | +0.00(+0.00%) |
Sep 07, 2021 | 3.716 | 3.726 | 3.676 | 3.676 | 7,682 | -0.04(-1.07%) |
Sep 03, 2021 | 3.736 | 3.736 | 3.663 | 3.716 | 2,316 | -0.02(-0.53%) |
Sep 02, 2021 | 3.835 | 3.835 | 3.650 | 3.736 | 4,985 | -0.10(-2.60%) |
Sep 01, 2021 | 3.686 | 3.840 | 3.596 | 3.835 | 23,919 | +0.10(+2.67%) |
Aug 31, 2021 | 3.676 | 3.736 | 3.596 | 3.736 | 10,986 | +0.01(+0.27%) |
Aug 30, 2021 | 3.549 | 3.815 | 3.549 | 3.726 | 5,429 | +0.06(+1.63%) |
Aug 27, 2021 | 3.646 | 3.786 | 3.646 | 3.666 | 7,957 | -0.16(-4.17%) |
Aug 26, 2021 | 3.776 | 3.855 | 3.696 | 3.825 | 13,299 | +0.14(+3.78%) |
Aug 25, 2021 | 3.686 | 3.746 | 3.537 | 3.686 | 21,010 | +0.33(+9.79%) |
Aug 24, 2021 | 3.407 | 3.586 | 3.323 | 3.357 | 6,468 | -0.05(-1.46%) |
Aug 23, 2021 | 3.467 | 3.467 | 3.337 | 3.407 | 1,235 | -0.07(-2.01%) |
Aug 20, 2021 | 3.487 | 3.487 | 3.377 | 3.477 | 3,122 | -0.10(-2.79%) |
Aug 19, 2021 | 3.626 | 3.651 | 3.397 | 3.576 | 3,843 | +0.11(+3.16%) |
Aug 18, 2021 | 3.560 | 3.560 | 3.427 | 3.467 | 4,201 | -0.04(-1.14%) |
Aug 17, 2021 | 3.307 | 3.636 | 3.278 | 3.507 | 2,759 | -0.08(-2.22%) |
Aug 16, 2021 | 3.596 | 3.676 | 3.527 | 3.586 | 8,431 | -0.14(-3.74%) |
Aug 13, 2021 | 3.477 | 3.805 | 3.439 | 3.726 | 27,997 | +0.18(+5.06%) |
Aug 12, 2021 | 3.487 | 3.626 | 3.382 | 3.546 | 72,673 | +0.17(+5.01%) |
Aug 11, 2021 | 3.347 | 3.437 | 3.347 | 3.377 | 1,232 | +0.03(+0.89%) |
Aug 10, 2021 | 3.287 | 3.387 | 3.287 | 3.347 | 5,714 | -0.02(-0.72%) |
Aug 09, 2021 | 3.457 | 3.457 | 3.268 | 3.372 | 1,337 | -0.11(-3.02%) |
Aug 06, 2021 | 3.447 | 3.516 | 3.447 | 3.477 | 2,801 | +0.08(+2.35%) |
Aug 05, 2021 | 3.258 | 3.397 | 3.258 | 3.397 | 2,461 | +0.13(+3.93%) |
Aug 04, 2021 | 3.270 | 3.332 | 3.269 | 3.269 | 1,316 | -0.08(-2.35%) |
Aug 03, 2021 | 3.576 | 3.576 | 3.327 | 3.347 | 5,186 | +0.02(+0.60%) |
Aug 02, 2021 | 3.248 | 3.626 | 3.248 | 3.327 | 15,696 | +0.02(+0.60%) |
Jul 30, 2021 | 3.327 | 3.357 | 3.287 | 3.307 | 4,463 | +0.00(+0.05%) |
Jul 28, 2021 | 3.306 | 3.306 | 3.306 | 51 | +0.01(+0.25%) | |
Jul 27, 2021 | 3.337 | 3.337 | 3.287 | 3.297 | 5,838 | -0.08(-2.36%) |
Jul 26, 2021 | 3.287 | 3.377 | 3.287 | 3.377 | 810 | +0.10(+3.00%) |
Jul 23, 2021 | 3.258 | 3.427 | 3.258 | 3.279 | 9,751 | -0.09(-2.62%) |
Jul 22, 2021 | 3.327 | 3.367 | 3.297 | 3.367 | 6,797 | +0.08(+2.42%) |
Jul 21, 2021 | 3.258 | 3.317 | 3.258 | 3.287 | 13,519 | -0.03(-0.90%) |
Jul 20, 2021 | 3.357 | 3.437 | 3.238 | 3.317 | 14,698 | -0.04(-1.19%) |
Jul 19, 2021 | 3.347 | 3.487 | 3.307 | 3.357 | 5,921 | -0.06(-1.75%) |
Jul 16, 2021 | 3.487 | 3.487 | 3.378 | 3.417 | 4,788 | -0.05(-1.58%) |
Jul 15, 2021 | 3.417 | 3.472 | 3.397 | 3.472 | 10,603 | -0.01(-0.43%) |
Jul 14, 2021 | 3.517 | 3.517 | 3.409 | 3.487 | 4,055 | -0.03(-0.85%) |
Jul 13, 2021 | 3.586 | 3.667 | 3.517 | 3.517 | 5,487 | -0.18(-4.85%) |
Jul 12, 2021 | 3.835 | 3.835 | 3.586 | 3.696 | 10,051 | +0.00(+0.00%) |
Jul 09, 2021 | 3.776 | 3.779 | 3.666 | 3.696 | 6,025 | -0.05(-1.33%) |
Jul 08, 2021 | 3.586 | 3.746 | 3.586 | 3.746 | 2,666 | +0.15(+4.16%) |
Jul 07, 2021 | 3.616 | 3.621 | 3.586 | 3.596 | 23,791 | -0.02(-0.55%) |
Jul 06, 2021 | 3.671 | 3.804 | 3.616 | 3.616 | 23,091 | -0.09(-2.42%) |
Jul 02, 2021 | 3.666 | 3.781 | 3.606 | 3.706 | 61,858 | -0.11(-2.87%) |