Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.320 | 3.570 | 3.262 | 3.430 | 217,564 | +0.10(+3.00%) |
Sep 29, 2021 | 3.640 | 3.690 | 3.250 | 3.330 | 418,623 | -0.25(-6.98%) |
Sep 28, 2021 | 3.750 | 3.760 | 3.510 | 3.580 | 453,777 | -0.19(-5.04%) |
Sep 27, 2021 | 3.720 | 4.120 | 3.650 | 3.770 | 815,682 | +0.05(+1.34%) |
Sep 24, 2021 | 3.060 | 3.940 | 3.050 | 3.720 | 2,011,458 | +0.65(+21.17%) |
Sep 23, 2021 | 3.140 | 3.173 | 3.020 | 3.070 | 192,651 | -0.05(-1.60%) |
Sep 22, 2021 | 3.100 | 3.163 | 3.030 | 3.120 | 85,086 | +0.08(+2.63%) |
Sep 21, 2021 | 3.040 | 3.160 | 3.000 | 3.040 | 184,321 | +0.03(+1.00%) |
Sep 20, 2021 | 2.956 | 3.100 | 2.825 | 3.010 | 159,182 | +0.01(+0.33%) |
Sep 17, 2021 | 3.150 | 3.160 | 3.000 | 3.000 | 319,385 | -0.10(-3.23%) |
Sep 16, 2021 | 2.990 | 3.180 | 2.910 | 3.100 | 360,276 | +0.20(+6.90%) |
Sep 15, 2021 | 2.870 | 3.173 | 2.700 | 2.900 | 1,336,642 | +0.00(+0.00%) |
Sep 14, 2021 | 2.970 | 3.020 | 2.860 | 2.900 | 64,916 | -0.08(-2.68%) |
Sep 13, 2021 | 3.040 | 3.100 | 2.930 | 2.980 | 97,418 | -0.08(-2.61%) |
Sep 10, 2021 | 3.000 | 3.105 | 2.920 | 3.060 | 225,421 | +0.06(+2.00%) |
Sep 09, 2021 | 3.000 | 3.120 | 2.930 | 3.000 | 121,647 | +0.03(+1.01%) |
Sep 08, 2021 | 2.980 | 3.020 | 2.855 | 2.970 | 120,975 | -0.02(-0.67%) |
Sep 07, 2021 | 3.070 | 3.190 | 2.900 | 2.990 | 147,870 | -0.07(-2.29%) |
Sep 03, 2021 | 3.110 | 3.170 | 3.020 | 3.060 | 65,971 | -0.07(-2.24%) |
Sep 02, 2021 | 3.170 | 3.240 | 3.080 | 3.130 | 178,933 | -0.07(-2.19%) |
Sep 01, 2021 | 3.231 | 3.250 | 3.140 | 3.200 | 48,727 | +0.00(+0.00%) |
Aug 31, 2021 | 3.160 | 3.290 | 3.160 | 3.200 | 64,159 | +0.06(+1.91%) |
Aug 30, 2021 | 3.170 | 3.300 | 3.120 | 3.140 | 145,077 | -0.03(-0.95%) |
Aug 27, 2021 | 3.070 | 3.180 | 3.010 | 3.170 | 109,520 | +0.15(+4.97%) |
Aug 26, 2021 | 2.950 | 3.060 | 2.890 | 3.020 | 127,273 | +0.09(+3.07%) |
Aug 25, 2021 | 2.790 | 2.980 | 2.710 | 2.930 | 159,137 | +0.12(+4.27%) |
Aug 24, 2021 | 2.750 | 2.840 | 2.750 | 2.810 | 112,191 | +0.07(+2.55%) |
Aug 23, 2021 | 2.620 | 2.860 | 2.610 | 2.740 | 229,673 | +0.13(+4.98%) |
Aug 20, 2021 | 2.670 | 2.740 | 2.590 | 2.610 | 147,657 | -0.06(-2.25%) |
Aug 19, 2021 | 2.800 | 2.850 | 2.660 | 2.670 | 126,818 | -0.16(-5.65%) |
Aug 18, 2021 | 2.850 | 2.980 | 2.760 | 2.830 | 149,862 | -0.06(-2.08%) |
Aug 17, 2021 | 2.860 | 2.990 | 2.820 | 2.890 | 92,025 | -0.02(-0.69%) |
Aug 16, 2021 | 3.160 | 3.160 | 2.860 | 2.910 | 198,850 | -0.30(-9.35%) |
Aug 13, 2021 | 3.280 | 3.329 | 3.110 | 3.210 | 103,947 | -0.07(-2.13%) |
Aug 12, 2021 | 2.930 | 3.340 | 2.930 | 3.280 | 408,751 | +0.35(+11.95%) |
Aug 11, 2021 | 2.890 | 2.990 | 2.840 | 2.930 | 97,042 | +0.02(+0.69%) |
Aug 10, 2021 | 2.930 | 2.990 | 2.870 | 2.910 | 53,320 | -0.01(-0.34%) |
Aug 09, 2021 | 2.940 | 2.970 | 2.870 | 2.920 | 96,814 | -0.04(-1.35%) |
Aug 06, 2021 | 2.880 | 2.990 | 2.800 | 2.960 | 54,052 | +0.07(+2.42%) |
Aug 05, 2021 | 2.830 | 2.900 | 2.760 | 2.890 | 90,684 | +0.04(+1.40%) |
Aug 04, 2021 | 2.970 | 2.970 | 2.770 | 2.850 | 83,974 | -0.16(-5.32%) |
Aug 03, 2021 | 2.970 | 3.070 | 2.910 | 3.010 | 56,833 | +0.03(+1.01%) |
Aug 02, 2021 | 2.820 | 3.000 | 2.820 | 2.980 | 70,467 | +0.16(+5.67%) |
Jul 30, 2021 | 2.800 | 2.910 | 2.800 | 2.820 | 213,227 | -0.03(-1.05%) |
Jul 29, 2021 | 3.010 | 3.020 | 2.810 | 2.850 | 101,818 | -0.11(-3.72%) |
Jul 28, 2021 | 2.850 | 2.980 | 2.700 | 2.960 | 231,490 | +0.09(+3.14%) |
Jul 27, 2021 | 2.940 | 2.946 | 2.800 | 2.870 | 68,535 | -0.06(-2.05%) |
Jul 26, 2021 | 3.140 | 3.140 | 2.915 | 2.930 | 151,436 | -0.24(-7.57%) |
Jul 23, 2021 | 3.230 | 3.240 | 3.040 | 3.170 | 119,685 | -0.07(-2.16%) |
Jul 22, 2021 | 3.250 | 3.320 | 3.150 | 3.240 | 97,387 | -0.05(-1.52%) |
Jul 21, 2021 | 3.150 | 3.340 | 3.150 | 3.290 | 91,918 | +0.14(+4.44%) |
Jul 20, 2021 | 3.120 | 3.260 | 3.060 | 3.150 | 188,172 | +0.04(+1.29%) |
Jul 19, 2021 | 3.170 | 3.200 | 3.010 | 3.110 | 103,931 | -0.08(-2.51%) |
Jul 16, 2021 | 3.120 | 3.305 | 3.070 | 3.190 | 108,287 | +0.06(+1.92%) |
Jul 15, 2021 | 3.250 | 3.280 | 3.060 | 3.130 | 131,219 | -0.09(-2.80%) |
Jul 14, 2021 | 3.480 | 3.510 | 3.210 | 3.220 | 179,484 | -0.25(-7.20%) |
Jul 13, 2021 | 3.580 | 3.680 | 3.400 | 3.470 | 110,988 | +0.00(+0.00%) |
Jul 12, 2021 | 3.440 | 3.600 | 3.380 | 3.470 | 136,362 | +0.09(+2.66%) |
Jul 09, 2021 | 3.470 | 3.500 | 3.320 | 3.380 | 232,142 | -0.07(-2.03%) |
Jul 08, 2021 | 3.360 | 3.540 | 3.330 | 3.450 | 213,479 | +0.08(+2.37%) |
Jul 07, 2021 | 3.570 | 3.630 | 3.370 | 3.370 | 212,654 | -0.26(-7.16%) |
Jul 06, 2021 | 3.840 | 3.840 | 3.550 | 3.630 | 224,695 | -0.18(-4.72%) |
Jul 02, 2021 | 3.900 | 3.980 | 3.640 | 3.810 | 107,168 | -0.03(-0.78%) |