Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.035 | 3.070 | 3.000 | 3.005 | 93,305 | +0.00(+0.17%) |
Sep 29, 2021 | 3.060 | 3.140 | 3.000 | 3.000 | 145,404 | -0.04(-1.32%) |
Sep 28, 2021 | 3.090 | 3.100 | 3.000 | 3.040 | 73,080 | -0.05(-1.62%) |
Sep 27, 2021 | 3.120 | 3.240 | 3.060 | 3.090 | 174,620 | -0.04(-1.28%) |
Sep 24, 2021 | 3.080 | 3.140 | 3.060 | 3.130 | 71,071 | -0.01(-0.32%) |
Sep 23, 2021 | 3.100 | 3.160 | 3.060 | 3.140 | 118,421 | +0.06(+1.95%) |
Sep 22, 2021 | 3.050 | 3.160 | 3.050 | 3.080 | 107,720 | +0.01(+0.33%) |
Sep 21, 2021 | 3.000 | 3.140 | 3.000 | 3.070 | 121,202 | +0.06(+1.99%) |
Sep 20, 2021 | 3.060 | 3.060 | 2.990 | 3.010 | 103,764 | -0.10(-3.22%) |
Sep 17, 2021 | 3.070 | 3.172 | 3.040 | 3.110 | 70,441 | +0.02(+0.65%) |
Sep 16, 2021 | 3.110 | 3.260 | 3.040 | 3.090 | 112,679 | -0.03(-0.96%) |
Sep 15, 2021 | 3.150 | 3.250 | 3.040 | 3.120 | 200,989 | -0.06(-1.89%) |
Sep 14, 2021 | 3.300 | 3.300 | 3.120 | 3.180 | 165,435 | -0.09(-2.75%) |
Sep 13, 2021 | 3.250 | 3.310 | 3.220 | 3.270 | 92,786 | +0.01(+0.31%) |
Sep 10, 2021 | 3.330 | 3.420 | 3.210 | 3.260 | 114,441 | -0.07(-2.10%) |
Sep 09, 2021 | 3.400 | 3.490 | 3.300 | 3.330 | 146,552 | -0.07(-2.06%) |
Sep 08, 2021 | 3.510 | 3.510 | 3.280 | 3.400 | 141,724 | -0.07(-2.02%) |
Sep 07, 2021 | 3.580 | 3.600 | 3.440 | 3.470 | 125,540 | -0.08(-2.25%) |
Sep 03, 2021 | 3.590 | 3.720 | 3.540 | 3.550 | 123,878 | -0.01(-0.28%) |
Sep 02, 2021 | 3.520 | 3.620 | 3.520 | 3.560 | 91,764 | +0.02(+0.56%) |
Sep 01, 2021 | 3.630 | 3.640 | 3.460 | 3.540 | 79,197 | -0.10(-2.75%) |
Aug 31, 2021 | 3.600 | 3.770 | 3.570 | 3.640 | 125,228 | +0.09(+2.54%) |
Aug 30, 2021 | 3.470 | 3.610 | 3.420 | 3.550 | 95,613 | +0.02(+0.57%) |
Aug 27, 2021 | 3.620 | 3.680 | 3.510 | 3.530 | 113,573 | -0.06(-1.67%) |
Aug 26, 2021 | 3.560 | 3.690 | 3.550 | 3.590 | 68,823 | +0.03(+0.84%) |
Aug 25, 2021 | 3.570 | 3.680 | 3.560 | 3.560 | 107,561 | -0.04(-1.11%) |
Aug 24, 2021 | 3.500 | 3.680 | 3.490 | 3.600 | 109,798 | +0.11(+3.15%) |
Aug 23, 2021 | 3.460 | 3.540 | 3.440 | 3.490 | 84,349 | +0.06(+1.75%) |
Aug 20, 2021 | 3.340 | 3.550 | 3.340 | 3.430 | 110,536 | +0.05(+1.48%) |
Aug 19, 2021 | 3.390 | 3.449 | 3.310 | 3.380 | 182,417 | -0.08(-2.31%) |
Aug 18, 2021 | 3.290 | 3.520 | 3.290 | 3.460 | 120,549 | +0.17(+5.17%) |
Aug 17, 2021 | 3.500 | 3.650 | 3.180 | 3.290 | 285,442 | -0.23(-6.53%) |
Aug 16, 2021 | 3.730 | 3.750 | 3.510 | 3.520 | 232,764 | -0.21(-5.63%) |
Aug 13, 2021 | 3.860 | 3.860 | 3.660 | 3.730 | 97,027 | -0.11(-2.86%) |
Aug 12, 2021 | 4.000 | 4.000 | 3.740 | 3.840 | 72,984 | -0.14(-3.52%) |
Aug 11, 2021 | 3.900 | 4.010 | 3.890 | 3.980 | 99,111 | +0.05(+1.27%) |
Aug 10, 2021 | 4.130 | 4.200 | 3.880 | 3.930 | 149,145 | -0.16(-3.91%) |
Aug 09, 2021 | 4.060 | 4.240 | 4.040 | 4.090 | 147,304 | -0.02(-0.49%) |
Aug 06, 2021 | 4.030 | 4.170 | 3.950 | 4.110 | 185,938 | +0.07(+1.73%) |
Aug 05, 2021 | 3.900 | 4.100 | 3.870 | 4.040 | 136,968 | +0.08(+1.89%) |
Aug 04, 2021 | 3.860 | 3.970 | 3.785 | 3.965 | 123,143 | +0.08(+2.19%) |
Aug 03, 2021 | 3.950 | 3.990 | 3.820 | 3.880 | 120,967 | -0.07(-1.77%) |
Aug 02, 2021 | 3.940 | 4.000 | 3.860 | 3.950 | 149,481 | +0.05(+1.28%) |
Jul 30, 2021 | 4.020 | 4.080 | 3.900 | 3.900 | 134,566 | -0.20(-4.88%) |
Jul 29, 2021 | 3.980 | 4.190 | 3.980 | 4.100 | 154,164 | +0.17(+4.33%) |
Jul 28, 2021 | 3.750 | 3.950 | 3.734 | 3.930 | 231,240 | +0.21(+5.65%) |
Jul 27, 2021 | 3.710 | 3.830 | 3.600 | 3.720 | 393,105 | -0.08(-2.11%) |
Jul 26, 2021 | 4.030 | 4.080 | 3.600 | 3.800 | 828,254 | -0.10(-2.56%) |
Jul 23, 2021 | 4.050 | 4.065 | 3.830 | 3.900 | 345,556 | -0.12(-2.99%) |
Jul 22, 2021 | 4.115 | 4.142 | 4.000 | 4.020 | 95,563 | -0.11(-2.66%) |
Jul 21, 2021 | 4.050 | 4.200 | 4.050 | 4.130 | 129,822 | +0.12(+2.99%) |
Jul 20, 2021 | 4.090 | 4.220 | 3.950 | 4.010 | 173,049 | -0.09(-2.20%) |
Jul 19, 2021 | 4.020 | 4.220 | 3.900 | 4.100 | 156,554 | +0.03(+0.74%) |
Jul 16, 2021 | 4.280 | 4.360 | 4.030 | 4.070 | 242,186 | -0.22(-5.13%) |
Jul 15, 2021 | 4.350 | 4.450 | 4.255 | 4.290 | 151,368 | -0.06(-1.38%) |
Jul 14, 2021 | 4.310 | 4.550 | 4.295 | 4.350 | 295,834 | +0.06(+1.40%) |
Jul 13, 2021 | 4.330 | 4.400 | 4.250 | 4.290 | 197,242 | -0.09(-2.05%) |
Jul 12, 2021 | 4.400 | 4.480 | 4.310 | 4.380 | 177,794 | -0.09(-2.01%) |
Jul 09, 2021 | 4.460 | 4.510 | 4.280 | 4.470 | 157,815 | +0.03(+0.68%) |
Jul 08, 2021 | 4.360 | 4.550 | 4.210 | 4.440 | 570,065 | -0.11(-2.42%) |
Jul 07, 2021 | 5.080 | 5.140 | 4.410 | 4.550 | 1,920,314 | -0.15(-3.19%) |
Jul 06, 2021 | 4.550 | 4.700 | 4.550 | 4.700 | 3,547,353 | +0.14(+3.07%) |
Jul 02, 2021 | 4.730 | 4.730 | 4.400 | 4.560 | 220,008 | -0.21(-4.40%) |