Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.566 | 3.636 | 3.545 | 3.566 | 336,627 | +0.00(+0.00%) |
Sep 29, 2021 | 3.538 | 3.622 | 3.495 | 3.566 | 322,426 | -0.01(-0.26%) |
Sep 28, 2021 | 3.666 | 3.694 | 3.561 | 3.575 | 464,999 | -0.06(-1.54%) |
Sep 27, 2021 | 3.554 | 3.659 | 3.526 | 3.631 | 501,057 | +0.13(+3.80%) |
Sep 24, 2021 | 3.400 | 3.524 | 3.400 | 3.498 | 360,518 | +0.10(+3.09%) |
Sep 23, 2021 | 3.365 | 3.405 | 3.323 | 3.393 | 472,537 | +0.03(+0.83%) |
Sep 22, 2021 | 3.400 | 3.414 | 3.316 | 3.365 | 394,367 | +0.01(+0.21%) |
Sep 21, 2021 | 3.295 | 3.421 | 3.295 | 3.358 | 255,837 | +0.03(+1.05%) |
Sep 20, 2021 | 3.309 | 3.386 | 3.197 | 3.323 | 679,249 | +0.05(+1.50%) |
Sep 17, 2021 | 3.288 | 3.309 | 3.176 | 3.274 | 322,987 | -0.05(-1.47%) |
Sep 16, 2021 | 3.372 | 3.442 | 3.309 | 3.323 | 306,604 | -0.08(-2.46%) |
Sep 15, 2021 | 3.253 | 3.498 | 3.246 | 3.407 | 1,039,175 | +0.20(+6.10%) |
Sep 14, 2021 | 3.246 | 3.288 | 3.197 | 3.211 | 336,881 | -0.03(-1.08%) |
Sep 13, 2021 | 3.155 | 3.330 | 3.155 | 3.246 | 683,997 | +0.05(+1.53%) |
Sep 10, 2021 | 3.204 | 3.204 | 3.113 | 3.197 | 188,862 | +0.03(+1.11%) |
Sep 09, 2021 | 3.162 | 3.218 | 3.131 | 3.162 | 136,212 | +0.01(+0.44%) |
Sep 08, 2021 | 3.085 | 3.197 | 3.085 | 3.148 | 256,300 | +0.04(+1.35%) |
Sep 07, 2021 | 3.141 | 3.211 | 3.092 | 3.106 | 113,670 | -0.03(-1.11%) |
Sep 03, 2021 | 3.134 | 3.202 | 3.092 | 3.141 | 180,992 | -0.03(-0.88%) |
Sep 02, 2021 | 3.183 | 3.260 | 3.155 | 3.169 | 101,978 | +0.01(+0.44%) |
Sep 01, 2021 | 3.015 | 3.176 | 2.994 | 3.155 | 140,275 | +0.15(+4.88%) |
Aug 31, 2021 | 3.043 | 3.050 | 2.973 | 3.008 | 88,813 | -0.01(-0.46%) |
Aug 30, 2021 | 3.057 | 3.057 | 2.945 | 3.022 | 127,517 | -0.04(-1.37%) |
Aug 27, 2021 | 2.889 | 3.078 | 2.889 | 3.064 | 327,085 | +0.20(+6.83%) |
Aug 26, 2021 | 2.861 | 2.868 | 2.798 | 2.868 | 260,848 | +0.05(+1.74%) |
Aug 25, 2021 | 2.784 | 2.847 | 2.771 | 2.819 | 182,959 | +0.04(+1.51%) |
Aug 24, 2021 | 2.764 | 2.868 | 2.729 | 2.777 | 342,958 | +0.02(+0.76%) |
Aug 23, 2021 | 2.750 | 2.832 | 2.624 | 2.757 | 1,056,871 | -0.16(-5.52%) |
Aug 20, 2021 | 3.148 | 3.148 | 2.680 | 2.917 | 2,244,880 | -0.60(-17.10%) |
Aug 19, 2021 | 3.547 | 3.547 | 3.428 | 3.519 | 227,929 | -0.01(-0.20%) |
Aug 18, 2021 | 3.540 | 3.575 | 3.498 | 3.526 | 113,362 | +0.01(+0.20%) |
Aug 17, 2021 | 3.533 | 3.579 | 3.491 | 3.519 | 200,287 | -0.06(-1.76%) |
Aug 16, 2021 | 3.554 | 3.624 | 3.472 | 3.582 | 230,439 | +0.03(+0.99%) |
Aug 13, 2021 | 3.603 | 3.603 | 3.512 | 3.547 | 182,863 | -0.01(-0.20%) |
Aug 12, 2021 | 3.603 | 3.610 | 3.554 | 3.554 | 254,096 | -0.03(-0.78%) |
Aug 11, 2021 | 3.582 | 3.631 | 3.547 | 3.582 | 308,064 | -0.02(-0.58%) |
Aug 10, 2021 | 3.631 | 3.673 | 3.566 | 3.603 | 178,781 | +0.02(+0.59%) |
Aug 09, 2021 | 3.589 | 3.617 | 3.568 | 3.582 | 109,254 | -0.04(-1.16%) |
Aug 06, 2021 | 3.596 | 3.666 | 3.596 | 3.624 | 337,870 | +0.03(+0.97%) |
Aug 05, 2021 | 3.554 | 3.610 | 3.554 | 3.589 | 246,789 | +0.03(+0.79%) |
Aug 04, 2021 | 3.575 | 3.670 | 3.547 | 3.561 | 228,962 | +0.03(+0.79%) |
Aug 03, 2021 | 3.575 | 3.617 | 3.526 | 3.533 | 205,917 | -0.06(-1.56%) |
Aug 02, 2021 | 3.575 | 3.638 | 3.522 | 3.589 | 130,307 | +0.01(+0.20%) |
Jul 30, 2021 | 3.645 | 3.666 | 3.582 | 3.582 | 102,605 | -0.10(-2.85%) |
Jul 29, 2021 | 3.631 | 3.722 | 3.596 | 3.687 | 226,878 | +0.07(+1.83%) |
Jul 28, 2021 | 3.683 | 3.703 | 3.578 | 3.621 | 245,421 | -0.05(-1.31%) |
Jul 27, 2021 | 3.752 | 3.752 | 3.579 | 3.669 | 210,693 | -0.06(-1.66%) |
Jul 26, 2021 | 3.628 | 3.779 | 3.621 | 3.731 | 326,899 | +0.15(+4.23%) |
Jul 23, 2021 | 3.614 | 3.648 | 3.552 | 3.579 | 262,936 | -0.05(-1.33%) |
Jul 22, 2021 | 3.531 | 3.683 | 3.517 | 3.628 | 288,142 | +0.14(+3.94%) |
Jul 21, 2021 | 3.435 | 3.579 | 3.414 | 3.490 | 498,204 | +0.15(+4.54%) |
Jul 20, 2021 | 3.517 | 3.524 | 3.338 | 3.338 | 850,282 | +0.10(+2.97%) |
Jul 19, 2021 | 3.201 | 3.283 | 3.128 | 3.242 | 438,835 | -0.03(-0.84%) |
Jul 16, 2021 | 3.228 | 3.311 | 3.180 | 3.270 | 222,664 | +0.06(+1.71%) |
Jul 15, 2021 | 3.311 | 3.352 | 3.215 | 3.215 | 268,116 | -0.10(-2.91%) |
Jul 14, 2021 | 3.414 | 3.439 | 3.297 | 3.311 | 245,299 | -0.07(-2.04%) |
Jul 13, 2021 | 3.428 | 3.435 | 3.373 | 3.380 | 245,677 | -0.03(-1.01%) |
Jul 12, 2021 | 3.380 | 3.456 | 3.373 | 3.414 | 368,315 | +0.03(+0.81%) |
Jul 09, 2021 | 3.442 | 3.497 | 3.387 | 3.387 | 402,257 | -0.02(-0.61%) |
Jul 08, 2021 | 3.394 | 3.456 | 3.337 | 3.407 | 269,918 | +0.01(+0.41%) |
Jul 07, 2021 | 3.538 | 3.559 | 3.380 | 3.394 | 436,362 | -0.15(-4.27%) |
Jul 06, 2021 | 3.400 | 3.579 | 3.394 | 3.545 | 406,984 | +0.12(+3.41%) |
Jul 02, 2021 | 3.517 | 3.538 | 3.400 | 3.428 | 442,113 | -0.12(-3.49%) |