Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.000 | 3.149 | 3.000 | 3.092 | 70,067 | +0.11(+3.78%) |
Sep 29, 2021 | 3.120 | 3.187 | 2.940 | 2.980 | 286,500 | -0.13(-4.18%) |
Sep 28, 2021 | 3.260 | 3.300 | 3.040 | 3.110 | 130,443 | -0.21(-6.33%) |
Sep 27, 2021 | 3.540 | 3.541 | 3.296 | 3.320 | 209,368 | -0.24(-6.74%) |
Sep 24, 2021 | 3.550 | 3.820 | 3.475 | 3.560 | 295,634 | +0.00(+0.00%) |
Sep 23, 2021 | 3.520 | 3.700 | 3.390 | 3.560 | 253,143 | +0.06(+1.71%) |
Sep 22, 2021 | 3.100 | 3.575 | 3.100 | 3.500 | 419,781 | +0.43(+14.01%) |
Sep 21, 2021 | 3.060 | 3.220 | 2.920 | 3.070 | 315,085 | +0.05(+1.66%) |
Sep 20, 2021 | 3.300 | 3.400 | 3.020 | 3.020 | 302,618 | -0.37(-10.91%) |
Sep 17, 2021 | 3.360 | 3.500 | 3.210 | 3.390 | 300,955 | -0.02(-0.59%) |
Sep 16, 2021 | 3.160 | 3.490 | 3.090 | 3.410 | 541,136 | +0.25(+7.74%) |
Sep 15, 2021 | 2.760 | 3.220 | 2.760 | 3.165 | 923,190 | +0.39(+14.05%) |
Sep 14, 2021 | 2.920 | 2.990 | 2.752 | 2.775 | 169,941 | -0.15(-4.97%) |
Sep 13, 2021 | 3.060 | 3.063 | 2.910 | 2.920 | 90,473 | -0.16(-5.19%) |
Sep 10, 2021 | 3.120 | 3.230 | 3.050 | 3.080 | 108,913 | +0.01(+0.33%) |
Sep 09, 2021 | 3.080 | 3.200 | 3.030 | 3.070 | 180,228 | -0.05(-1.60%) |
Sep 08, 2021 | 3.190 | 3.280 | 3.070 | 3.120 | 263,906 | -0.07(-2.19%) |
Sep 07, 2021 | 2.890 | 3.190 | 2.860 | 3.190 | 556,205 | +0.34(+11.93%) |
Sep 03, 2021 | 2.800 | 2.900 | 2.800 | 2.850 | 164,832 | +0.10(+3.64%) |
Sep 02, 2021 | 2.810 | 2.962 | 2.740 | 2.750 | 193,133 | -0.06(-2.14%) |
Sep 01, 2021 | 2.850 | 2.900 | 2.750 | 2.810 | 173,192 | -0.09(-3.10%) |
Aug 31, 2021 | 2.670 | 3.100 | 2.650 | 2.900 | 676,169 | +0.20(+7.41%) |
Aug 30, 2021 | 2.570 | 2.790 | 2.567 | 2.700 | 387,935 | +0.17(+6.72%) |
Aug 27, 2021 | 2.540 | 2.600 | 2.520 | 2.530 | 75,113 | -0.01(-0.39%) |
Aug 26, 2021 | 2.500 | 2.560 | 2.500 | 2.540 | 55,980 | +0.02(+0.79%) |
Aug 25, 2021 | 2.480 | 2.549 | 2.475 | 2.520 | 78,940 | +0.02(+0.80%) |
Aug 24, 2021 | 2.460 | 2.530 | 2.460 | 2.500 | 59,894 | +0.05(+2.04%) |
Aug 23, 2021 | 2.400 | 2.478 | 2.360 | 2.450 | 84,535 | +0.10(+4.26%) |
Aug 20, 2021 | 2.430 | 2.430 | 2.330 | 2.350 | 100,021 | +0.04(+1.73%) |
Aug 19, 2021 | 2.260 | 2.402 | 2.250 | 2.310 | 142,044 | +0.00(+0.00%) |
Aug 18, 2021 | 2.290 | 2.430 | 2.253 | 2.310 | 184,974 | +0.05(+2.21%) |
Aug 17, 2021 | 2.230 | 2.295 | 2.200 | 2.260 | 152,690 | -0.01(-0.44%) |
Aug 16, 2021 | 2.320 | 2.320 | 2.222 | 2.270 | 76,954 | -0.01(-0.44%) |
Aug 13, 2021 | 2.330 | 2.330 | 2.220 | 2.280 | 148,662 | -0.02(-0.87%) |
Aug 12, 2021 | 2.330 | 2.340 | 2.230 | 2.300 | 82,399 | -0.03(-1.29%) |
Aug 11, 2021 | 2.370 | 2.390 | 2.270 | 2.330 | 126,965 | -0.03(-1.27%) |
Aug 10, 2021 | 2.570 | 2.570 | 2.277 | 2.360 | 612,941 | -0.34(-12.59%) |
Aug 09, 2021 | 2.750 | 2.750 | 2.660 | 2.700 | 91,663 | -0.03(-1.10%) |
Aug 06, 2021 | 2.608 | 2.750 | 2.608 | 2.730 | 46,480 | +0.05(+1.87%) |
Aug 05, 2021 | 2.760 | 2.760 | 2.620 | 2.680 | 48,781 | -0.05(-1.83%) |
Aug 04, 2021 | 2.610 | 2.830 | 2.572 | 2.730 | 275,885 | +0.08(+3.02%) |
Aug 03, 2021 | 2.670 | 2.670 | 2.580 | 2.650 | 77,618 | +0.02(+0.76%) |
Aug 02, 2021 | 2.490 | 2.682 | 2.490 | 2.630 | 123,324 | +0.18(+7.35%) |
Jul 30, 2021 | 2.420 | 2.480 | 2.390 | 2.450 | 23,927 | +0.03(+1.24%) |
Jul 29, 2021 | 2.440 | 2.490 | 2.410 | 2.420 | 20,911 | -0.03(-1.22%) |
Jul 28, 2021 | 2.410 | 2.500 | 2.410 | 2.450 | 45,711 | +0.03(+1.24%) |
Jul 27, 2021 | 2.400 | 2.420 | 2.341 | 2.420 | 41,087 | +0.07(+2.98%) |
Jul 26, 2021 | 2.410 | 2.410 | 2.330 | 2.350 | 32,878 | -0.04(-1.67%) |
Jul 23, 2021 | 2.420 | 2.439 | 2.350 | 2.390 | 20,223 | -0.04(-1.65%) |
Jul 22, 2021 | 2.440 | 2.460 | 2.370 | 2.430 | 22,487 | -0.02(-0.82%) |
Jul 21, 2021 | 2.390 | 2.490 | 2.390 | 2.450 | 53,488 | +0.05(+2.08%) |
Jul 20, 2021 | 2.330 | 2.450 | 2.280 | 2.400 | 71,589 | +0.08(+3.45%) |
Jul 19, 2021 | 2.360 | 2.370 | 2.300 | 2.320 | 70,616 | -0.08(-3.33%) |
Jul 16, 2021 | 2.360 | 2.470 | 2.360 | 2.400 | 34,698 | +0.05(+2.13%) |
Jul 15, 2021 | 2.550 | 2.560 | 2.330 | 2.350 | 308,199 | -0.22(-8.56%) |
Jul 14, 2021 | 2.690 | 2.720 | 2.570 | 2.570 | 55,623 | -0.09(-3.38%) |
Jul 13, 2021 | 2.670 | 2.709 | 2.610 | 2.660 | 42,483 | +0.02(+0.76%) |
Jul 12, 2021 | 2.770 | 2.844 | 2.560 | 2.640 | 95,150 | -0.13(-4.69%) |
Jul 09, 2021 | 2.840 | 2.880 | 2.750 | 2.770 | 97,552 | -0.02(-0.72%) |
Jul 08, 2021 | 2.930 | 2.930 | 2.780 | 2.790 | 40,392 | -0.14(-4.78%) |
Jul 07, 2021 | 2.900 | 3.060 | 2.874 | 2.930 | 148,760 | +0.04(+1.38%) |
Jul 06, 2021 | 2.930 | 2.960 | 2.860 | 2.890 | 48,744 | -0.04(-1.37%) |
Jul 02, 2021 | 2.920 | 2.980 | 2.910 | 2.930 | 30,536 | +0.01(+0.34%) |