Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.859 | 2.870 | 2.850 | 2.860 | 23,774 | -0.01(-0.35%) |
Sep 29, 2021 | 2.870 | 3.055 | 2.870 | 2.870 | 10,601 | -0.03(-1.03%) |
Sep 28, 2021 | 2.920 | 2.930 | 2.890 | 2.900 | 33,124 | -0.05(-1.81%) |
Sep 27, 2021 | 2.961 | 2.990 | 2.941 | 2.954 | 9,300 | -0.04(-1.22%) |
Sep 24, 2021 | 2.870 | 3.000 | 2.870 | 2.990 | 9,305 | -0.02(-0.72%) |
Sep 23, 2021 | 3.005 | 3.070 | 2.990 | 3.012 | 137,330 | +0.18(+6.23%) |
Sep 22, 2021 | 2.771 | 2.840 | 2.771 | 2.835 | 6,118 | +0.06(+2.35%) |
Sep 21, 2021 | 2.655 | 2.786 | 2.651 | 2.770 | 3,468 | +0.11(+4.14%) |
Sep 20, 2021 | 2.774 | 2.774 | 2.625 | 2.660 | 9,248 | -0.15(-5.34%) |
Sep 17, 2021 | 2.830 | 2.830 | 2.800 | 2.810 | 17,210 | -0.02(-0.71%) |
Sep 16, 2021 | 2.820 | 2.840 | 2.800 | 2.830 | 24,250 | -0.02(-0.70%) |
Sep 15, 2021 | 2.824 | 2.860 | 2.810 | 2.850 | 7,875 | -0.02(-0.56%) |
Sep 14, 2021 | 2.822 | 2.960 | 2.822 | 2.866 | 4,442 | +0.02(+0.74%) |
Sep 13, 2021 | 2.821 | 2.845 | 2.760 | 2.845 | 6,254 | -0.05(-1.90%) |
Sep 10, 2021 | 2.933 | 2.940 | 2.900 | 2.900 | 2,081 | -0.04(-1.36%) |
Sep 09, 2021 | 2.935 | 2.974 | 2.935 | 2.940 | 2,850 | -0.01(-0.32%) |
Sep 08, 2021 | 2.962 | 2.962 | 2.940 | 2.950 | 1,732 | -0.02(-0.69%) |
Sep 07, 2021 | 3.000 | 3.070 | 2.923 | 2.970 | 112,911 | +0.10(+3.48%) |
Sep 03, 2021 | 2.878 | 2.930 | 2.810 | 2.870 | 60,830 | +0.00(+0.00%) |
Sep 02, 2021 | 2.835 | 2.880 | 2.830 | 2.870 | 21,294 | -0.00(-0.14%) |
Sep 01, 2021 | 2.900 | 2.900 | 2.860 | 2.874 | 3,777 | +0.00(+0.00%) |
Aug 31, 2021 | 2.700 | 2.893 | 2.700 | 2.874 | 23,415 | +0.05(+1.79%) |
Aug 30, 2021 | 2.850 | 2.861 | 2.790 | 2.823 | 6,757 | -0.03(-0.95%) |
Aug 27, 2021 | 2.760 | 2.850 | 2.730 | 2.850 | 16,664 | +0.05(+1.81%) |
Aug 26, 2021 | 2.970 | 2.970 | 2.750 | 2.800 | 31,524 | +0.01(+0.52%) |
Aug 25, 2021 | 2.780 | 2.785 | 2.751 | 2.785 | 542 | +0.01(+0.20%) |
Aug 24, 2021 | 2.970 | 2.970 | 2.750 | 2.780 | 1,993 | +0.01(+0.34%) |
Aug 23, 2021 | 2.846 | 2.850 | 2.770 | 2.771 | 49,423 | -0.02(-0.58%) |
Aug 20, 2021 | 2.890 | 2.910 | 2.759 | 2.787 | 179,787 | -0.16(-5.54%) |
Aug 19, 2021 | 2.850 | 2.950 | 2.730 | 2.950 | 46,250 | +0.10(+3.51%) |
Aug 18, 2021 | 2.780 | 2.850 | 2.780 | 2.850 | 28,185 | +0.08(+2.81%) |
Aug 17, 2021 | 2.890 | 2.900 | 2.770 | 2.772 | 44,176 | -0.14(-4.74%) |
Aug 16, 2021 | 2.974 | 2.982 | 2.910 | 2.910 | 54,034 | -0.11(-3.64%) |
Aug 13, 2021 | 3.050 | 3.050 | 2.920 | 3.020 | 37,906 | -0.02(-0.56%) |
Aug 12, 2021 | 2.993 | 3.050 | 2.993 | 3.037 | 16,296 | -0.01(-0.42%) |
Aug 11, 2021 | 3.080 | 3.080 | 2.950 | 3.050 | 82,932 | -0.03(-0.97%) |
Aug 10, 2021 | 3.065 | 3.140 | 2.992 | 3.080 | 288,877 | +0.06(+1.99%) |
Aug 09, 2021 | 2.925 | 3.162 | 2.860 | 3.020 | 450,136 | +0.42(+16.15%) |
Aug 06, 2021 | 2.590 | 2.600 | 2.590 | 2.600 | 2,202 | -0.05(-1.89%) |
Aug 05, 2021 | 2.605 | 2.654 | 2.593 | 2.650 | 13,827 | +0.03(+1.15%) |
Aug 04, 2021 | 2.470 | 2.650 | 2.470 | 2.620 | 17,475 | +0.05(+2.01%) |
Aug 03, 2021 | 2.600 | 2.600 | 2.541 | 2.568 | 17,685 | -0.04(-1.40%) |
Aug 02, 2021 | 2.580 | 2.615 | 2.580 | 2.605 | 2,703 | -0.04(-1.70%) |
Jul 30, 2021 | 2.550 | 2.650 | 2.520 | 2.650 | 67,742 | +0.08(+3.11%) |
Jul 29, 2021 | 2.600 | 2.600 | 2.530 | 2.570 | 27,828 | -0.03(-1.15%) |
Jul 28, 2021 | 2.475 | 2.614 | 2.475 | 2.600 | 56,383 | +0.03(+1.09%) |
Jul 27, 2021 | 2.640 | 2.640 | 2.570 | 2.572 | 15,564 | -0.12(-4.39%) |
Jul 26, 2021 | 2.675 | 2.700 | 2.670 | 2.690 | 7,414 | -0.06(-2.18%) |
Jul 23, 2021 | 2.700 | 2.750 | 2.678 | 2.750 | 104,359 | +0.00(+0.00%) |
Jul 22, 2021 | 2.900 | 2.901 | 2.610 | 2.750 | 35,317 | +0.01(+0.36%) |
Jul 21, 2021 | 2.584 | 2.740 | 2.473 | 2.740 | 20,689 | +0.20(+7.90%) |
Jul 20, 2021 | 2.490 | 2.540 | 2.460 | 2.539 | 15,134 | +0.01(+0.38%) |
Jul 19, 2021 | 2.620 | 2.716 | 2.446 | 2.530 | 61,614 | -0.21(-7.66%) |
Jul 16, 2021 | 2.780 | 2.822 | 2.700 | 2.740 | 1,689 | -0.06(-2.14%) |
Jul 15, 2021 | 2.850 | 2.850 | 2.791 | 2.800 | 12,298 | -0.09(-3.11%) |
Jul 14, 2021 | 2.840 | 2.902 | 2.810 | 2.890 | 10,140 | +0.02(+0.70%) |
Jul 13, 2021 | 2.847 | 2.888 | 2.810 | 2.870 | 23,085 | +0.02(+0.70%) |
Jul 12, 2021 | 2.850 | 2.870 | 2.820 | 2.850 | 9,996 | -0.02(-0.70%) |
Jul 09, 2021 | 2.831 | 2.870 | 2.820 | 2.870 | 13,864 | +0.02(+0.70%) |
Jul 08, 2021 | 2.784 | 2.850 | 2.780 | 2.850 | 9,947 | +0.01(+0.52%) |
Jul 07, 2021 | 2.853 | 2.870 | 2.810 | 2.835 | 35,235 | -0.04(-1.56%) |
Jul 06, 2021 | 2.900 | 2.930 | 2.811 | 2.880 | 20,603 | -0.12(-4.00%) |
Jul 02, 2021 | 2.995 | 3.010 | 2.860 | 3.000 | 142,875 | +0.04(+1.35%) |