Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.070 | 3.330 | 3.070 | 3.300 | 193,331 | +0.25(+8.20%) |
Sep 29, 2021 | 3.120 | 3.150 | 3.000 | 3.050 | 192,289 | -0.09(-2.87%) |
Sep 28, 2021 | 2.990 | 3.140 | 2.960 | 3.140 | 160,008 | +0.17(+5.72%) |
Sep 27, 2021 | 3.030 | 3.120 | 2.970 | 2.970 | 83,720 | -0.06(-2.14%) |
Sep 24, 2021 | 3.000 | 3.080 | 2.980 | 3.035 | 143,774 | -0.00(-0.16%) |
Sep 23, 2021 | 3.090 | 3.160 | 3.010 | 3.040 | 121,854 | -0.07(-2.25%) |
Sep 22, 2021 | 3.250 | 3.284 | 3.070 | 3.110 | 135,684 | -0.07(-2.20%) |
Sep 21, 2021 | 3.200 | 3.340 | 3.120 | 3.180 | 113,879 | -0.01(-0.31%) |
Sep 20, 2021 | 3.320 | 3.380 | 3.124 | 3.190 | 146,539 | -0.19(-5.62%) |
Sep 17, 2021 | 3.450 | 3.555 | 3.370 | 3.380 | 144,864 | -0.04(-1.17%) |
Sep 16, 2021 | 3.550 | 3.559 | 3.370 | 3.420 | 180,158 | -0.24(-6.56%) |
Sep 15, 2021 | 3.700 | 3.830 | 3.570 | 3.660 | 107,130 | -0.11(-2.92%) |
Sep 14, 2021 | 3.870 | 3.900 | 3.660 | 3.770 | 107,754 | -0.13(-3.33%) |
Sep 13, 2021 | 4.080 | 4.080 | 3.830 | 3.900 | 132,091 | -0.05(-1.27%) |
Sep 10, 2021 | 4.000 | 4.080 | 3.900 | 3.950 | 91,291 | -0.04(-1.00%) |
Sep 09, 2021 | 3.950 | 4.150 | 3.930 | 3.990 | 70,338 | +0.03(+0.76%) |
Sep 08, 2021 | 4.040 | 4.080 | 3.900 | 3.960 | 35,620 | -0.15(-3.65%) |
Sep 07, 2021 | 3.940 | 4.120 | 3.875 | 4.110 | 60,086 | +0.15(+3.79%) |
Sep 03, 2021 | 3.870 | 4.050 | 3.870 | 3.960 | 65,796 | +0.06(+1.54%) |
Sep 02, 2021 | 3.860 | 4.040 | 3.790 | 3.900 | 78,631 | +0.05(+1.30%) |
Sep 01, 2021 | 3.990 | 3.910 | 3.762 | 3.850 | 87,804 | -0.06(-1.53%) |
Aug 31, 2021 | 3.780 | 3.930 | 3.752 | 3.910 | 82,984 | +0.14(+3.71%) |
Aug 30, 2021 | 4.000 | 4.000 | 3.700 | 3.770 | 148,151 | -0.10(-2.58%) |
Aug 27, 2021 | 3.600 | 3.940 | 3.530 | 3.870 | 212,602 | +0.37(+10.57%) |
Aug 26, 2021 | 3.510 | 3.545 | 3.330 | 3.500 | 73,713 | +0.06(+1.74%) |
Aug 25, 2021 | 3.710 | 3.760 | 3.390 | 3.440 | 139,022 | -0.24(-6.52%) |
Aug 24, 2021 | 3.520 | 3.800 | 3.270 | 3.680 | 292,100 | +0.43(+13.23%) |
Aug 23, 2021 | 2.910 | 3.320 | 2.860 | 3.250 | 209,406 | +0.29(+9.80%) |
Aug 20, 2021 | 3.040 | 3.130 | 2.940 | 2.960 | 213,764 | -0.12(-3.90%) |
Aug 19, 2021 | 3.100 | 3.140 | 3.000 | 3.080 | 144,877 | -0.06(-1.91%) |
Aug 18, 2021 | 3.260 | 3.360 | 3.100 | 3.140 | 179,208 | -0.18(-5.42%) |
Aug 17, 2021 | 3.540 | 3.540 | 3.230 | 3.320 | 162,872 | -0.22(-6.21%) |
Aug 16, 2021 | 3.650 | 3.650 | 3.500 | 3.540 | 82,755 | -0.11(-3.01%) |
Aug 13, 2021 | 3.430 | 3.650 | 3.410 | 3.650 | 151,044 | +0.16(+4.58%) |
Aug 12, 2021 | 3.640 | 3.650 | 3.420 | 3.490 | 185,224 | -0.13(-3.59%) |
Aug 11, 2021 | 3.660 | 3.740 | 3.560 | 3.620 | 158,087 | -0.05(-1.36%) |
Aug 10, 2021 | 3.710 | 3.780 | 3.670 | 3.670 | 91,284 | -0.07(-1.87%) |
Aug 09, 2021 | 3.900 | 3.925 | 3.730 | 3.740 | 142,942 | -0.25(-6.27%) |
Aug 06, 2021 | 3.890 | 4.030 | 3.820 | 3.990 | 124,885 | -0.04(-0.99%) |
Aug 05, 2021 | 4.050 | 4.070 | 3.880 | 4.030 | 63,554 | +0.03(+0.75%) |
Aug 04, 2021 | 4.060 | 4.130 | 4.000 | 4.000 | 44,789 | -0.13(-3.15%) |
Aug 03, 2021 | 4.120 | 4.130 | 4.010 | 4.130 | 93,503 | +0.05(+1.23%) |
Aug 02, 2021 | 4.030 | 4.210 | 4.021 | 4.080 | 50,362 | -0.05(-1.21%) |
Jul 30, 2021 | 4.110 | 4.150 | 3.980 | 4.130 | 67,913 | -0.02(-0.48%) |
Jul 29, 2021 | 4.550 | 4.590 | 4.010 | 4.150 | 234,283 | +0.00(+0.00%) |
Jul 28, 2021 | 3.850 | 4.150 | 3.710 | 4.150 | 142,981 | +0.39(+10.37%) |
Jul 27, 2021 | 3.880 | 3.880 | 3.670 | 3.760 | 156,324 | -0.03(-0.79%) |
Jul 26, 2021 | 3.500 | 3.880 | 3.500 | 3.790 | 403,480 | +0.37(+10.81%) |
Jul 23, 2021 | 3.590 | 3.670 | 3.420 | 3.420 | 153,715 | -0.18(-4.99%) |
Jul 22, 2021 | 3.850 | 3.880 | 3.560 | 3.600 | 86,876 | -0.28(-7.22%) |
Jul 21, 2021 | 3.550 | 3.935 | 3.550 | 3.880 | 156,932 | +0.35(+9.92%) |
Jul 20, 2021 | 3.610 | 3.770 | 3.520 | 3.530 | 106,299 | -0.14(-3.81%) |
Jul 19, 2021 | 3.910 | 3.958 | 3.510 | 3.670 | 331,804 | -0.30(-7.56%) |
Jul 16, 2021 | 3.920 | 4.020 | 3.850 | 3.970 | 190,454 | +0.06(+1.53%) |
Jul 15, 2021 | 4.100 | 4.100 | 3.910 | 3.910 | 125,246 | -0.19(-4.63%) |
Jul 14, 2021 | 4.130 | 4.190 | 4.020 | 4.100 | 170,246 | -0.09(-2.15%) |
Jul 13, 2021 | 4.220 | 4.375 | 4.150 | 4.190 | 115,482 | -0.15(-3.46%) |
Jul 12, 2021 | 4.410 | 4.490 | 4.304 | 4.340 | 73,138 | -0.07(-1.59%) |
Jul 09, 2021 | 4.330 | 4.530 | 4.180 | 4.410 | 94,842 | +0.07(+1.63%) |
Jul 08, 2021 | 4.550 | 4.650 | 4.200 | 4.339 | 238,273 | -0.36(-7.67%) |
Jul 07, 2021 | 4.960 | 4.960 | 4.650 | 4.700 | 75,313 | -0.21(-4.28%) |
Jul 06, 2021 | 5.020 | 5.020 | 4.820 | 4.910 | 93,549 | -0.05(-1.01%) |
Jul 02, 2021 | 4.820 | 5.019 | 4.800 | 4.960 | 105,927 | +0.10(+2.06%) |