Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.000 | 3.040 | 2.940 | 3.010 | 640,503 | +0.04(+1.35%) |
Sep 29, 2021 | 3.160 | 3.200 | 2.825 | 2.970 | 1,878,566 | -0.18(-5.71%) |
Sep 28, 2021 | 3.240 | 3.280 | 3.140 | 3.150 | 686,085 | -0.12(-3.67%) |
Sep 27, 2021 | 3.250 | 3.380 | 3.210 | 3.270 | 1,040,916 | +0.05(+1.55%) |
Sep 24, 2021 | 3.360 | 3.390 | 3.220 | 3.220 | 834,564 | -0.20(-5.85%) |
Sep 23, 2021 | 3.340 | 3.420 | 3.300 | 3.420 | 703,737 | +0.11(+3.32%) |
Sep 22, 2021 | 3.370 | 3.390 | 3.250 | 3.310 | 843,018 | -0.03(-0.90%) |
Sep 21, 2021 | 3.350 | 3.405 | 3.280 | 3.340 | 716,221 | +0.00(+0.00%) |
Sep 20, 2021 | 3.380 | 3.500 | 3.280 | 3.340 | 1,150,598 | -0.16(-4.57%) |
Sep 17, 2021 | 3.450 | 3.650 | 3.430 | 3.500 | 11,050,639 | -0.06(-1.69%) |
Sep 16, 2021 | 3.350 | 3.560 | 3.230 | 3.560 | 1,724,865 | +0.17(+5.01%) |
Sep 15, 2021 | 3.370 | 3.520 | 3.285 | 3.390 | 2,304,327 | +0.21(+6.60%) |
Sep 14, 2021 | 3.390 | 3.390 | 3.165 | 3.180 | 1,699,920 | -0.18(-5.36%) |
Sep 13, 2021 | 3.340 | 3.440 | 3.160 | 3.360 | 1,804,899 | +0.02(+0.60%) |
Sep 10, 2021 | 3.510 | 3.510 | 3.340 | 3.340 | 778,023 | -0.15(-4.30%) |
Sep 09, 2021 | 3.390 | 3.540 | 3.450 | 3.490 | 802,969 | +0.04(+1.16%) |
Sep 08, 2021 | 3.600 | 3.625 | 3.405 | 3.450 | 988,844 | -0.13(-3.63%) |
Sep 07, 2021 | 3.600 | 3.680 | 3.505 | 3.580 | 1,003,035 | -0.02(-0.56%) |
Sep 03, 2021 | 3.740 | 3.740 | 3.560 | 3.600 | 1,056,901 | -0.10(-2.70%) |
Sep 02, 2021 | 3.890 | 3.910 | 3.690 | 3.700 | 902,355 | -0.19(-4.88%) |
Sep 01, 2021 | 3.680 | 3.900 | 3.660 | 3.890 | 1,454,641 | +0.24(+6.58%) |
Aug 31, 2021 | 3.640 | 3.690 | 3.590 | 3.650 | 613,243 | +0.03(+0.83%) |
Aug 30, 2021 | 3.670 | 3.760 | 3.590 | 3.620 | 799,776 | -0.02(-0.55%) |
Aug 27, 2021 | 3.500 | 3.650 | 3.440 | 3.640 | 953,306 | +0.14(+4.00%) |
Aug 26, 2021 | 3.470 | 3.640 | 3.465 | 3.500 | 654,871 | -0.01(-0.28%) |
Aug 25, 2021 | 3.460 | 3.550 | 3.370 | 3.510 | 648,355 | +0.05(+1.45%) |
Aug 24, 2021 | 3.500 | 3.505 | 3.405 | 3.460 | 706,787 | -0.06(-1.70%) |
Aug 23, 2021 | 3.300 | 3.540 | 3.260 | 3.520 | 1,581,111 | +0.23(+6.99%) |
Aug 20, 2021 | 3.180 | 3.320 | 3.120 | 3.290 | 1,183,296 | +0.11(+3.46%) |
Aug 19, 2021 | 3.260 | 3.350 | 3.180 | 3.180 | 1,291,229 | -0.11(-3.34%) |
Aug 18, 2021 | 3.310 | 3.420 | 3.190 | 3.290 | 1,771,589 | +0.01(+0.30%) |
Aug 17, 2021 | 3.260 | 3.305 | 3.170 | 3.280 | 1,025,001 | +0.02(+0.61%) |
Aug 16, 2021 | 3.340 | 3.380 | 3.215 | 3.260 | 987,778 | -0.08(-2.40%) |
Aug 13, 2021 | 3.420 | 3.480 | 3.340 | 3.340 | 944,792 | -0.13(-3.75%) |
Aug 12, 2021 | 3.520 | 3.520 | 3.380 | 3.470 | 743,030 | -0.02(-0.57%) |
Aug 11, 2021 | 3.500 | 3.548 | 3.420 | 3.490 | 1,098,339 | -0.02(-0.57%) |
Aug 10, 2021 | 3.640 | 3.680 | 3.500 | 3.510 | 754,121 | -0.14(-3.84%) |
Aug 09, 2021 | 3.620 | 3.720 | 3.549 | 3.650 | 1,281,856 | +0.05(+1.39%) |
Aug 06, 2021 | 3.630 | 3.820 | 3.520 | 3.600 | 2,031,514 | -0.24(-6.25%) |
Aug 05, 2021 | 3.340 | 3.850 | 3.330 | 3.840 | 1,828,352 | +0.14(+3.78%) |
Aug 04, 2021 | 3.790 | 3.870 | 3.660 | 3.700 | 928,213 | -0.10(-2.63%) |
Aug 03, 2021 | 3.830 | 3.850 | 3.710 | 3.800 | 769,408 | -0.06(-1.55%) |
Aug 02, 2021 | 3.800 | 3.910 | 3.790 | 3.860 | 882,155 | +0.09(+2.39%) |
Jul 30, 2021 | 3.770 | 3.850 | 3.735 | 3.770 | 652,114 | +0.00(+0.00%) |
Jul 29, 2021 | 3.880 | 3.900 | 3.755 | 3.770 | 793,958 | -0.11(-2.84%) |
Jul 28, 2021 | 3.690 | 3.900 | 3.670 | 3.880 | 979,019 | +0.19(+5.15%) |
Jul 27, 2021 | 3.660 | 3.750 | 3.520 | 3.690 | 1,208,191 | +0.03(+0.82%) |
Jul 26, 2021 | 3.770 | 3.815 | 3.650 | 3.660 | 1,267,835 | -0.09(-2.40%) |
Jul 23, 2021 | 4.010 | 4.053 | 3.750 | 3.750 | 1,285,643 | -0.23(-5.78%) |
Jul 22, 2021 | 4.120 | 4.125 | 3.970 | 3.980 | 948,711 | -0.15(-3.63%) |
Jul 21, 2021 | 4.000 | 4.130 | 3.930 | 4.130 | 940,907 | +0.13(+3.25%) |
Jul 20, 2021 | 3.850 | 4.000 | 3.810 | 4.000 | 1,118,343 | +0.14(+3.63%) |
Jul 19, 2021 | 3.880 | 3.960 | 3.725 | 3.860 | 1,917,895 | -0.12(-3.02%) |
Jul 16, 2021 | 3.930 | 4.010 | 3.890 | 3.980 | 1,073,969 | +0.01(+0.25%) |
Jul 15, 2021 | 3.850 | 4.000 | 3.730 | 3.970 | 1,523,161 | +0.12(+3.12%) |
Jul 14, 2021 | 3.930 | 4.020 | 3.830 | 3.850 | 1,330,723 | -0.06(-1.53%) |
Jul 13, 2021 | 4.020 | 4.033 | 3.910 | 3.910 | 975,107 | -0.13(-3.22%) |
Jul 12, 2021 | 4.210 | 4.250 | 4.010 | 4.040 | 892,399 | -0.19(-4.49%) |
Jul 09, 2021 | 4.250 | 4.250 | 4.055 | 4.230 | 1,313,380 | -0.02(-0.47%) |
Jul 08, 2021 | 3.980 | 4.260 | 3.950 | 4.250 | 1,584,382 | +0.22(+5.46%) |
Jul 07, 2021 | 4.190 | 4.290 | 4.020 | 4.030 | 1,601,196 | -0.16(-3.82%) |
Jul 06, 2021 | 4.460 | 4.525 | 4.170 | 4.190 | 2,903,309 | -0.37(-8.11%) |
Jul 02, 2021 | 4.820 | 4.820 | 4.540 | 4.560 | 1,035,619 | -0.28(-5.79%) |