Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.670 | 2.760 | 2.650 | 2.750 | 145,180 | +0.06(+2.23%) |
Sep 29, 2021 | 2.720 | 2.745 | 2.680 | 2.690 | 240,687 | -0.02(-0.74%) |
Sep 28, 2021 | 2.780 | 2.790 | 2.700 | 2.710 | 280,913 | -0.10(-3.56%) |
Sep 27, 2021 | 2.890 | 2.910 | 2.792 | 2.810 | 333,147 | -0.09(-3.10%) |
Sep 24, 2021 | 2.820 | 2.920 | 2.755 | 2.900 | 444,598 | +0.09(+3.20%) |
Sep 23, 2021 | 2.730 | 2.820 | 2.725 | 2.810 | 304,671 | +0.08(+2.93%) |
Sep 22, 2021 | 2.680 | 2.740 | 2.680 | 2.730 | 161,962 | +0.05(+1.87%) |
Sep 21, 2021 | 2.660 | 2.720 | 2.630 | 2.680 | 243,763 | +0.03(+1.13%) |
Sep 20, 2021 | 2.620 | 2.700 | 2.580 | 2.650 | 427,901 | -0.02(-0.75%) |
Sep 17, 2021 | 2.680 | 2.700 | 2.620 | 2.670 | 169,276 | +0.00(+0.00%) |
Sep 16, 2021 | 2.720 | 2.720 | 2.610 | 2.670 | 318,511 | -0.03(-1.11%) |
Sep 15, 2021 | 2.810 | 2.810 | 2.680 | 2.700 | 274,576 | -0.04(-1.46%) |
Sep 14, 2021 | 2.900 | 2.900 | 2.700 | 2.740 | 378,278 | -0.12(-4.20%) |
Sep 13, 2021 | 2.770 | 2.900 | 2.734 | 2.860 | 327,035 | +0.09(+3.25%) |
Sep 10, 2021 | 2.710 | 2.810 | 2.710 | 2.770 | 411,763 | +0.04(+1.47%) |
Sep 09, 2021 | 2.710 | 2.790 | 2.710 | 2.730 | 192,668 | +0.00(+0.00%) |
Sep 08, 2021 | 2.820 | 2.820 | 2.700 | 2.730 | 303,592 | -0.06(-1.97%) |
Sep 07, 2021 | 2.800 | 2.880 | 2.750 | 2.785 | 222,559 | +0.01(+0.18%) |
Sep 03, 2021 | 2.900 | 2.940 | 2.780 | 2.780 | 458,870 | -0.13(-4.47%) |
Sep 02, 2021 | 2.910 | 3.010 | 2.860 | 2.910 | 413,891 | +0.00(+0.00%) |
Sep 01, 2021 | 2.840 | 2.940 | 2.840 | 2.910 | 265,312 | +0.04(+1.39%) |
Aug 31, 2021 | 2.800 | 2.900 | 2.780 | 2.870 | 416,442 | +0.07(+2.50%) |
Aug 30, 2021 | 2.860 | 2.880 | 2.780 | 2.800 | 297,634 | -0.06(-2.10%) |
Aug 27, 2021 | 2.870 | 2.940 | 2.800 | 2.860 | 414,995 | -0.02(-0.69%) |
Aug 26, 2021 | 2.820 | 2.890 | 2.810 | 2.880 | 341,240 | +0.01(+0.35%) |
Aug 25, 2021 | 2.800 | 2.883 | 2.780 | 2.870 | 250,966 | +0.05(+1.77%) |
Aug 24, 2021 | 2.830 | 2.870 | 2.760 | 2.820 | 394,316 | -0.03(-1.05%) |
Aug 23, 2021 | 2.750 | 2.920 | 2.750 | 2.850 | 436,018 | +0.10(+3.64%) |
Aug 20, 2021 | 2.650 | 2.830 | 2.650 | 2.750 | 381,319 | +0.10(+3.77%) |
Aug 19, 2021 | 2.740 | 2.750 | 2.650 | 2.650 | 367,428 | -0.11(-3.99%) |
Aug 18, 2021 | 2.840 | 2.890 | 2.620 | 2.760 | 1,469,861 | -0.13(-4.50%) |
Aug 17, 2021 | 2.880 | 2.940 | 2.770 | 2.890 | 652,484 | +0.04(+1.40%) |
Aug 16, 2021 | 3.000 | 3.000 | 2.830 | 2.850 | 948,299 | -0.17(-5.63%) |
Aug 13, 2021 | 3.020 | 3.100 | 3.010 | 3.020 | 358,741 | +0.02(+0.67%) |
Aug 12, 2021 | 3.000 | 3.040 | 2.930 | 3.000 | 427,065 | -0.04(-1.32%) |
Aug 11, 2021 | 3.040 | 3.060 | 2.980 | 3.040 | 283,835 | -0.02(-0.65%) |
Aug 10, 2021 | 3.090 | 3.090 | 3.010 | 3.060 | 352,633 | +0.01(+0.33%) |
Aug 09, 2021 | 3.130 | 3.150 | 3.020 | 3.050 | 451,752 | -0.10(-3.17%) |
Aug 06, 2021 | 3.180 | 3.180 | 3.090 | 3.150 | 239,910 | +0.00(+0.00%) |
Aug 05, 2021 | 3.090 | 3.210 | 3.040 | 3.150 | 389,859 | +0.12(+3.96%) |
Aug 04, 2021 | 3.180 | 3.230 | 2.950 | 3.030 | 828,084 | -0.20(-6.19%) |
Aug 03, 2021 | 3.230 | 3.240 | 3.180 | 3.230 | 236,718 | -0.01(-0.31%) |
Aug 02, 2021 | 3.200 | 3.330 | 3.200 | 3.240 | 447,239 | +0.01(+0.31%) |
Jul 30, 2021 | 3.250 | 3.300 | 3.200 | 3.230 | 239,970 | -0.03(-0.92%) |
Jul 29, 2021 | 3.240 | 3.300 | 3.230 | 3.260 | 268,006 | -0.02(-0.61%) |
Jul 28, 2021 | 3.250 | 3.340 | 3.220 | 3.280 | 595,506 | +0.02(+0.61%) |
Jul 27, 2021 | 3.220 | 3.290 | 3.100 | 3.260 | 445,412 | +0.04(+1.24%) |
Jul 26, 2021 | 3.180 | 3.378 | 3.170 | 3.220 | 503,001 | -0.06(-1.83%) |
Jul 23, 2021 | 3.260 | 3.340 | 3.220 | 3.280 | 554,504 | -0.01(-0.30%) |
Jul 22, 2021 | 3.200 | 3.430 | 3.170 | 3.290 | 1,216,378 | +0.07(+2.17%) |
Jul 21, 2021 | 3.160 | 3.259 | 3.160 | 3.220 | 607,158 | +0.02(+0.63%) |
Jul 20, 2021 | 3.170 | 3.250 | 3.130 | 3.200 | 383,954 | -0.03(-0.93%) |
Jul 19, 2021 | 3.030 | 3.240 | 3.010 | 3.230 | 967,307 | +0.11(+3.53%) |
Jul 16, 2021 | 3.310 | 3.435 | 3.120 | 3.120 | 1,297,653 | -0.22(-6.59%) |
Jul 15, 2021 | 3.080 | 3.340 | 2.980 | 3.340 | 2,584,315 | +0.29(+9.51%) |
Jul 14, 2021 | 2.970 | 3.100 | 2.890 | 3.050 | 775,366 | +0.12(+4.10%) |
Jul 13, 2021 | 3.070 | 3.100 | 2.920 | 2.930 | 813,755 | -0.20(-6.39%) |
Jul 12, 2021 | 3.180 | 3.210 | 3.000 | 3.130 | 940,900 | -0.07(-2.19%) |
Jul 09, 2021 | 3.270 | 3.360 | 3.170 | 3.200 | 933,616 | -0.09(-2.74%) |
Jul 08, 2021 | 3.040 | 3.290 | 3.020 | 3.290 | 1,180,213 | +0.13(+4.11%) |
Jul 07, 2021 | 3.110 | 3.340 | 2.920 | 3.160 | 2,239,055 | +0.09(+2.93%) |
Jul 06, 2021 | 3.610 | 3.619 | 2.983 | 3.070 | 5,404,928 | -0.28(-8.36%) |
Jul 02, 2021 | 2.950 | 3.500 | 2.840 | 3.350 | 6,957,749 | +0.45(+15.52%) |