Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.860 | 2.969 | 2.810 | 2.920 | 107,189 | +0.09(+3.18%) |
Sep 29, 2021 | 2.860 | 3.050 | 2.810 | 2.830 | 284,282 | -0.06(-2.08%) |
Sep 28, 2021 | 2.840 | 3.020 | 2.810 | 2.890 | 242,969 | +0.02(+0.70%) |
Sep 27, 2021 | 2.870 | 2.970 | 2.770 | 2.870 | 143,905 | +0.00(+0.00%) |
Sep 24, 2021 | 2.920 | 3.070 | 2.810 | 2.870 | 276,414 | -0.06(-2.21%) |
Sep 23, 2021 | 2.970 | 2.970 | 2.910 | 2.935 | 92,084 | -0.04(-1.51%) |
Sep 22, 2021 | 3.000 | 3.030 | 2.930 | 2.980 | 120,126 | +0.00(+0.00%) |
Sep 21, 2021 | 2.980 | 3.100 | 2.910 | 2.980 | 159,674 | +0.08(+2.76%) |
Sep 20, 2021 | 3.060 | 3.200 | 2.900 | 2.900 | 241,362 | -0.17(-5.54%) |
Sep 17, 2021 | 3.080 | 3.190 | 3.020 | 3.070 | 103,817 | -0.02(-0.65%) |
Sep 16, 2021 | 3.170 | 3.260 | 3.080 | 3.090 | 161,957 | -0.06(-1.90%) |
Sep 15, 2021 | 3.160 | 3.460 | 3.130 | 3.150 | 683,594 | +0.02(+0.64%) |
Sep 14, 2021 | 3.260 | 3.260 | 3.100 | 3.130 | 135,618 | -0.08(-2.49%) |
Sep 13, 2021 | 3.190 | 3.289 | 3.100 | 3.210 | 105,181 | +0.04(+1.26%) |
Sep 10, 2021 | 3.220 | 3.270 | 3.100 | 3.170 | 70,703 | -0.07(-2.16%) |
Sep 09, 2021 | 3.150 | 3.240 | 3.120 | 3.240 | 76,214 | +0.06(+1.89%) |
Sep 08, 2021 | 3.320 | 3.320 | 3.110 | 3.180 | 57,615 | -0.12(-3.64%) |
Sep 07, 2021 | 3.290 | 3.350 | 3.220 | 3.300 | 147,476 | +0.08(+2.49%) |
Sep 03, 2021 | 3.400 | 3.435 | 3.220 | 3.220 | 147,145 | -0.18(-5.29%) |
Sep 02, 2021 | 3.190 | 3.441 | 3.190 | 3.400 | 200,224 | +0.21(+6.58%) |
Sep 01, 2021 | 3.170 | 3.390 | 3.150 | 3.190 | 180,921 | -0.02(-0.62%) |
Aug 31, 2021 | 3.110 | 3.250 | 3.100 | 3.210 | 141,410 | +0.06(+1.90%) |
Aug 30, 2021 | 3.150 | 3.220 | 3.030 | 3.150 | 130,041 | +0.02(+0.64%) |
Aug 27, 2021 | 3.150 | 3.240 | 3.110 | 3.130 | 80,800 | -0.06(-1.88%) |
Aug 26, 2021 | 3.290 | 3.330 | 3.170 | 3.190 | 65,415 | -0.10(-3.04%) |
Aug 25, 2021 | 3.250 | 3.350 | 3.200 | 3.290 | 119,656 | +0.09(+2.81%) |
Aug 24, 2021 | 3.070 | 3.280 | 3.060 | 3.200 | 187,516 | +0.16(+5.26%) |
Aug 23, 2021 | 3.050 | 3.160 | 3.010 | 3.040 | 202,413 | +0.05(+1.67%) |
Aug 20, 2021 | 2.990 | 3.140 | 2.970 | 2.990 | 98,786 | -0.01(-0.33%) |
Aug 19, 2021 | 2.980 | 3.140 | 2.920 | 3.000 | 186,550 | -0.03(-0.99%) |
Aug 18, 2021 | 2.920 | 3.140 | 2.920 | 3.030 | 145,576 | +0.09(+3.06%) |
Aug 17, 2021 | 3.000 | 3.080 | 2.900 | 2.940 | 182,582 | -0.09(-2.97%) |
Aug 16, 2021 | 3.110 | 3.120 | 3.000 | 3.030 | 152,312 | -0.12(-3.81%) |
Aug 13, 2021 | 3.180 | 3.350 | 3.100 | 3.150 | 299,654 | -0.06(-1.87%) |
Aug 12, 2021 | 3.290 | 3.390 | 3.130 | 3.210 | 201,354 | -0.10(-3.02%) |
Aug 11, 2021 | 3.360 | 3.367 | 3.172 | 3.310 | 218,278 | -0.05(-1.49%) |
Aug 10, 2021 | 3.240 | 3.790 | 3.220 | 3.360 | 1,543,930 | +0.13(+4.02%) |
Aug 09, 2021 | 3.210 | 3.380 | 3.210 | 3.230 | 235,777 | +0.05(+1.57%) |
Aug 06, 2021 | 3.250 | 3.340 | 3.160 | 3.180 | 149,073 | -0.06(-1.85%) |
Aug 05, 2021 | 3.090 | 3.270 | 3.043 | 3.240 | 204,642 | +0.16(+5.19%) |
Aug 04, 2021 | 3.140 | 3.210 | 3.050 | 3.080 | 335,442 | -0.06(-1.91%) |
Aug 03, 2021 | 3.080 | 3.200 | 3.030 | 3.140 | 232,433 | +0.06(+1.95%) |
Aug 02, 2021 | 3.120 | 3.180 | 3.020 | 3.080 | 332,577 | +0.03(+0.98%) |
Jul 30, 2021 | 3.010 | 3.160 | 2.970 | 3.050 | 278,620 | +0.00(+0.00%) |
Jul 29, 2021 | 3.180 | 3.204 | 3.050 | 3.050 | 148,385 | -0.10(-3.17%) |
Jul 28, 2021 | 3.050 | 3.220 | 3.050 | 3.150 | 251,179 | +0.02(+0.64%) |
Jul 27, 2021 | 3.210 | 3.260 | 2.950 | 3.130 | 826,292 | -0.26(-7.67%) |
Jul 26, 2021 | 3.020 | 4.900 | 3.010 | 3.390 | 18,018,924 | +0.26(+8.31%) |
Jul 23, 2021 | 3.150 | 3.220 | 3.050 | 3.130 | 261,317 | -0.10(-3.10%) |
Jul 22, 2021 | 3.340 | 3.370 | 3.160 | 3.230 | 130,996 | -0.11(-3.29%) |
Jul 21, 2021 | 3.180 | 3.390 | 3.140 | 3.340 | 163,934 | +0.19(+6.03%) |
Jul 20, 2021 | 3.120 | 3.240 | 3.050 | 3.150 | 362,445 | +0.00(+0.00%) |
Jul 19, 2021 | 3.200 | 3.210 | 2.960 | 3.150 | 402,394 | -0.07(-2.17%) |
Jul 16, 2021 | 3.380 | 3.380 | 3.200 | 3.220 | 379,854 | -0.14(-4.17%) |
Jul 15, 2021 | 3.490 | 3.600 | 3.330 | 3.360 | 556,144 | -0.11(-3.17%) |
Jul 14, 2021 | 3.920 | 3.940 | 3.430 | 3.470 | 921,273 | -0.50(-12.59%) |
Jul 13, 2021 | 3.480 | 4.300 | 3.478 | 3.970 | 2,668,613 | +0.44(+12.46%) |
Jul 12, 2021 | 3.570 | 3.670 | 3.430 | 3.530 | 191,784 | +0.00(+0.00%) |
Jul 09, 2021 | 3.420 | 3.695 | 3.420 | 3.530 | 342,046 | +0.14(+4.13%) |
Jul 08, 2021 | 3.300 | 3.400 | 3.210 | 3.390 | 207,066 | -0.08(-2.31%) |
Jul 07, 2021 | 3.690 | 3.690 | 3.400 | 3.470 | 371,615 | -0.17(-4.67%) |
Jul 06, 2021 | 3.850 | 3.855 | 3.510 | 3.640 | 513,856 | -0.33(-8.31%) |
Jul 02, 2021 | 4.060 | 4.070 | 3.800 | 3.970 | 567,389 | -0.15(-3.64%) |