Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.290 | 3.370 | 3.230 | 3.300 | 543,687 | +0.02(+0.61%) |
Sep 29, 2021 | 3.320 | 3.330 | 3.170 | 3.280 | 359,981 | -0.11(-3.24%) |
Sep 28, 2021 | 3.380 | 3.480 | 3.310 | 3.390 | 555,161 | +0.05(+1.50%) |
Sep 27, 2021 | 3.210 | 3.390 | 3.170 | 3.340 | 736,475 | +0.24(+7.74%) |
Sep 24, 2021 | 3.110 | 3.180 | 3.040 | 3.100 | 464,624 | -0.03(-0.96%) |
Sep 23, 2021 | 2.970 | 3.140 | 2.950 | 3.130 | 447,403 | +0.19(+6.46%) |
Sep 22, 2021 | 2.910 | 3.050 | 2.890 | 2.940 | 482,446 | +0.09(+3.16%) |
Sep 21, 2021 | 2.770 | 2.900 | 2.700 | 2.850 | 586,930 | +0.12(+4.40%) |
Sep 20, 2021 | 2.750 | 2.770 | 2.600 | 2.730 | 829,488 | -0.11(-3.87%) |
Sep 17, 2021 | 2.840 | 2.920 | 2.740 | 2.840 | 1,213,603 | -0.01(-0.35%) |
Sep 16, 2021 | 2.840 | 2.880 | 2.750 | 2.850 | 524,890 | -0.02(-0.70%) |
Sep 15, 2021 | 2.710 | 2.870 | 2.710 | 2.870 | 675,946 | +0.22(+8.30%) |
Sep 14, 2021 | 2.770 | 2.790 | 2.630 | 2.650 | 699,853 | -0.06(-2.21%) |
Sep 13, 2021 | 2.660 | 2.810 | 2.640 | 2.710 | 695,119 | +0.13(+5.04%) |
Sep 10, 2021 | 2.600 | 2.660 | 2.495 | 2.580 | 543,557 | +0.05(+1.98%) |
Sep 09, 2021 | 2.550 | 2.650 | 2.510 | 2.530 | 789,844 | -0.09(-3.44%) |
Sep 08, 2021 | 2.680 | 2.685 | 2.540 | 2.620 | 481,583 | -0.02(-0.76%) |
Sep 07, 2021 | 2.700 | 2.730 | 2.585 | 2.640 | 448,869 | -0.09(-3.30%) |
Sep 03, 2021 | 2.680 | 2.770 | 2.600 | 2.730 | 485,567 | +0.06(+2.25%) |
Sep 02, 2021 | 2.670 | 2.820 | 2.600 | 2.670 | 784,399 | +0.06(+2.30%) |
Sep 01, 2021 | 2.610 | 2.640 | 2.505 | 2.610 | 455,954 | -0.01(-0.38%) |
Aug 31, 2021 | 2.550 | 2.630 | 2.485 | 2.620 | 707,935 | +0.06(+2.34%) |
Aug 30, 2021 | 2.600 | 2.690 | 2.460 | 2.560 | 1,075,805 | +0.06(+2.40%) |
Aug 27, 2021 | 2.390 | 2.650 | 2.390 | 2.500 | 1,641,014 | +0.21(+9.17%) |
Aug 26, 2021 | 2.200 | 2.380 | 2.160 | 2.290 | 959,203 | +0.04(+1.78%) |
Aug 25, 2021 | 2.350 | 2.350 | 2.200 | 2.250 | 531,898 | -0.04(-1.75%) |
Aug 24, 2021 | 2.220 | 2.320 | 2.180 | 2.290 | 834,353 | +0.12(+5.53%) |
Aug 23, 2021 | 2.200 | 2.280 | 2.125 | 2.170 | 833,093 | +0.04(+1.88%) |
Aug 20, 2021 | 1.960 | 2.140 | 1.960 | 2.130 | 942,040 | +0.13(+6.50%) |
Aug 19, 2021 | 2.020 | 2.060 | 1.920 | 2.000 | 1,389,315 | -0.09(-4.31%) |
Aug 18, 2021 | 2.160 | 2.250 | 2.090 | 2.090 | 986,471 | -0.08(-3.69%) |
Aug 17, 2021 | 2.150 | 2.250 | 2.090 | 2.170 | 1,140,224 | +0.02(+0.93%) |
Aug 16, 2021 | 2.340 | 2.340 | 2.090 | 2.150 | 874,851 | -0.17(-7.33%) |
Aug 13, 2021 | 2.350 | 2.395 | 2.280 | 2.320 | 884,389 | -0.04(-1.69%) |
Aug 12, 2021 | 2.420 | 2.482 | 2.320 | 2.360 | 781,223 | -0.08(-3.28%) |
Aug 11, 2021 | 2.490 | 2.520 | 2.420 | 2.440 | 685,142 | -0.05(-2.01%) |
Aug 10, 2021 | 2.480 | 2.570 | 2.460 | 2.490 | 629,065 | +0.04(+1.63%) |
Aug 09, 2021 | 2.500 | 2.515 | 2.350 | 2.450 | 1,353,013 | -0.07(-2.78%) |
Aug 06, 2021 | 2.610 | 2.630 | 2.480 | 2.520 | 725,964 | -0.06(-2.33%) |
Aug 05, 2021 | 2.620 | 2.680 | 2.480 | 2.580 | 983,048 | -0.03(-1.15%) |
Aug 04, 2021 | 3.200 | 3.350 | 2.600 | 2.610 | 1,277,110 | -0.74(-22.09%) |
Aug 03, 2021 | 3.160 | 3.475 | 3.160 | 3.350 | 707,938 | +0.07(+2.13%) |
Aug 02, 2021 | 3.220 | 3.320 | 3.065 | 3.280 | 1,040,136 | +0.05(+1.55%) |
Jul 30, 2021 | 3.270 | 3.310 | 3.125 | 3.230 | 749,187 | -0.07(-2.12%) |
Jul 29, 2021 | 3.160 | 3.310 | 3.070 | 3.300 | 758,385 | +0.21(+6.80%) |
Jul 28, 2021 | 3.060 | 3.120 | 2.960 | 3.090 | 195,445 | +0.06(+1.98%) |
Jul 27, 2021 | 3.120 | 3.125 | 2.985 | 3.030 | 291,615 | -0.15(-4.72%) |
Jul 26, 2021 | 3.020 | 3.180 | 3.010 | 3.180 | 397,473 | +0.19(+6.35%) |
Jul 23, 2021 | 3.100 | 3.100 | 2.915 | 2.990 | 226,148 | -0.08(-2.61%) |
Jul 22, 2021 | 3.100 | 3.100 | 2.950 | 3.070 | 412,159 | -0.04(-1.29%) |
Jul 21, 2021 | 3.020 | 3.160 | 2.970 | 3.110 | 394,987 | +0.18(+6.14%) |
Jul 20, 2021 | 2.760 | 3.030 | 2.750 | 2.930 | 664,748 | +0.14(+5.02%) |
Jul 19, 2021 | 2.780 | 2.790 | 2.619 | 2.790 | 940,511 | -0.11(-3.79%) |
Jul 16, 2021 | 3.000 | 3.120 | 2.875 | 2.900 | 494,807 | -0.03(-1.02%) |
Jul 15, 2021 | 3.080 | 3.180 | 2.890 | 2.930 | 784,604 | -0.20(-6.39%) |
Jul 14, 2021 | 3.390 | 3.500 | 3.095 | 3.130 | 376,375 | -0.23(-6.85%) |
Jul 13, 2021 | 3.390 | 3.450 | 3.280 | 3.360 | 285,688 | -0.07(-2.04%) |
Jul 12, 2021 | 3.280 | 3.460 | 3.200 | 3.430 | 311,290 | +0.09(+2.69%) |
Jul 09, 2021 | 3.300 | 3.390 | 3.270 | 3.340 | 323,085 | +0.10(+3.09%) |
Jul 08, 2021 | 3.100 | 3.340 | 3.060 | 3.240 | 387,667 | +0.01(+0.31%) |
Jul 07, 2021 | 3.340 | 3.386 | 3.160 | 3.230 | 363,524 | -0.11(-3.29%) |
Jul 06, 2021 | 3.520 | 3.535 | 3.290 | 3.340 | 500,481 | -0.20(-5.65%) |
Jul 02, 2021 | 3.640 | 3.640 | 3.480 | 3.540 | 389,049 | -0.10(-2.75%) |