Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.328 | 3.407 | 3.199 | 3.292 | 85,871 | -0.05(-1.50%) |
Sep 29, 2021 | 3.379 | 3.436 | 3.300 | 3.343 | 76,248 | -0.04(-1.06%) |
Sep 28, 2021 | 3.343 | 3.465 | 3.264 | 3.379 | 139,654 | +0.05(+1.51%) |
Sep 27, 2021 | 3.242 | 3.457 | 3.242 | 3.328 | 151,623 | +0.07(+2.20%) |
Sep 24, 2021 | 3.142 | 3.314 | 3.133 | 3.257 | 219,315 | +0.02(+0.67%) |
Sep 23, 2021 | 3.221 | 3.254 | 3.142 | 3.235 | 127,195 | +0.04(+1.35%) |
Sep 22, 2021 | 3.113 | 3.271 | 3.106 | 3.192 | 84,682 | +0.06(+2.06%) |
Sep 21, 2021 | 3.156 | 3.156 | 3.084 | 3.127 | 46,915 | -0.03(-0.91%) |
Sep 20, 2021 | 2.798 | 3.292 | 2.769 | 3.156 | 349,507 | -0.18(-5.38%) |
Sep 17, 2021 | 3.300 | 3.355 | 3.257 | 3.336 | 66,951 | +0.04(+1.31%) |
Sep 16, 2021 | 3.228 | 3.337 | 3.199 | 3.292 | 105,073 | +0.09(+2.91%) |
Sep 15, 2021 | 3.056 | 3.199 | 3.056 | 3.199 | 138,137 | +0.11(+3.72%) |
Sep 14, 2021 | 3.049 | 3.120 | 3.013 | 3.084 | 31,868 | +0.03(+0.94%) |
Sep 13, 2021 | 2.955 | 3.084 | 2.955 | 3.056 | 41,501 | +0.01(+0.47%) |
Sep 10, 2021 | 3.034 | 3.049 | 2.998 | 3.041 | 57,199 | +0.01(+0.47%) |
Sep 09, 2021 | 3.049 | 3.049 | 2.991 | 3.027 | 22,723 | -0.01(-0.47%) |
Sep 08, 2021 | 3.084 | 3.092 | 3.013 | 3.041 | 47,391 | -0.03(-0.93%) |
Sep 07, 2021 | 3.013 | 3.113 | 3.013 | 3.070 | 66,580 | +0.06(+1.90%) |
Sep 03, 2021 | 3.127 | 3.156 | 3.013 | 3.013 | 46,299 | -0.11(-3.45%) |
Sep 02, 2021 | 3.056 | 3.127 | 3.042 | 3.120 | 62,103 | +0.06(+2.11%) |
Sep 01, 2021 | 3.049 | 3.079 | 3.049 | 3.056 | 40,226 | -0.01(-0.23%) |
Aug 31, 2021 | 3.077 | 3.106 | 3.020 | 3.063 | 39,198 | +0.03(+0.95%) |
Aug 30, 2021 | 3.049 | 3.084 | 2.977 | 3.034 | 129,209 | -0.02(-0.59%) |
Aug 27, 2021 | 3.020 | 3.113 | 3.013 | 3.052 | 37,158 | +0.04(+1.31%) |
Aug 26, 2021 | 2.991 | 3.020 | 2.991 | 3.013 | 80,886 | +0.01(+0.48%) |
Aug 25, 2021 | 3.006 | 3.028 | 2.984 | 2.998 | 130,943 | -0.00(-0.05%) |
Aug 24, 2021 | 2.869 | 3.013 | 2.855 | 3.000 | 78,219 | +0.16(+5.61%) |
Aug 23, 2021 | 2.733 | 2.977 | 2.707 | 2.841 | 133,712 | +0.11(+4.21%) |
Aug 20, 2021 | 2.654 | 2.776 | 2.654 | 2.726 | 73,415 | +0.10(+3.83%) |
Aug 19, 2021 | 2.690 | 2.704 | 2.389 | 2.625 | 450,799 | -0.10(-3.68%) |
Aug 18, 2021 | 2.898 | 2.955 | 2.690 | 2.726 | 127,836 | -0.14(-4.76%) |
Aug 17, 2021 | 2.977 | 3.013 | 2.848 | 2.862 | 82,925 | -0.11(-3.86%) |
Aug 16, 2021 | 3.092 | 3.156 | 2.869 | 2.977 | 169,334 | -0.09(-3.04%) |
Aug 13, 2021 | 3.113 | 3.192 | 3.013 | 3.070 | 127,885 | -0.01(-0.47%) |
Aug 12, 2021 | 3.027 | 3.084 | 3.009 | 3.084 | 51,737 | +0.04(+1.42%) |
Aug 11, 2021 | 2.970 | 3.077 | 2.941 | 3.041 | 122,183 | +0.12(+4.18%) |
Aug 10, 2021 | 2.919 | 3.005 | 2.915 | 2.919 | 37,855 | -0.04(-1.21%) |
Aug 09, 2021 | 2.919 | 2.998 | 2.912 | 2.955 | 63,163 | -0.02(-0.72%) |
Aug 06, 2021 | 2.898 | 3.013 | 2.894 | 2.977 | 72,742 | +0.05(+1.72%) |
Aug 05, 2021 | 2.905 | 2.979 | 2.891 | 2.927 | 54,507 | -0.01(-0.24%) |
Aug 04, 2021 | 3.077 | 3.113 | 2.855 | 2.934 | 223,065 | -0.14(-4.44%) |
Aug 03, 2021 | 3.149 | 3.149 | 3.041 | 3.070 | 117,435 | -0.05(-1.61%) |
Aug 02, 2021 | 3.156 | 3.156 | 3.092 | 3.120 | 31,920 | -0.04(-1.14%) |
Jul 30, 2021 | 3.171 | 3.205 | 3.077 | 3.156 | 72,103 | +0.04(+1.15%) |
Jul 29, 2021 | 3.120 | 3.221 | 3.070 | 3.120 | 160,364 | +0.00(+0.00%) |
Jul 28, 2021 | 3.238 | 3.266 | 3.100 | 3.120 | 274,126 | -0.06(-1.96%) |
Jul 27, 2021 | 3.252 | 3.266 | 3.142 | 3.183 | 171,551 | -0.07(-2.13%) |
Jul 26, 2021 | 3.217 | 3.266 | 3.148 | 3.252 | 170,064 | +0.05(+1.51%) |
Jul 23, 2021 | 3.286 | 3.286 | 3.113 | 3.203 | 134,002 | -0.03(-0.86%) |
Jul 22, 2021 | 3.252 | 3.266 | 3.135 | 3.231 | 250,892 | -0.02(-0.64%) |
Jul 21, 2021 | 3.321 | 3.394 | 3.224 | 3.252 | 328,528 | +0.06(+1.73%) |
Jul 20, 2021 | 2.989 | 3.203 | 2.989 | 3.196 | 165,690 | +0.20(+6.70%) |
Jul 19, 2021 | 3.127 | 3.148 | 2.913 | 2.996 | 432,770 | -0.17(-5.46%) |
Jul 16, 2021 | 3.321 | 3.342 | 3.155 | 3.169 | 102,154 | -0.15(-4.38%) |
Jul 15, 2021 | 3.411 | 3.411 | 3.224 | 3.314 | 128,492 | -0.10(-3.04%) |
Jul 14, 2021 | 3.480 | 3.505 | 3.352 | 3.418 | 97,379 | -0.05(-1.40%) |
Jul 13, 2021 | 3.487 | 3.563 | 3.459 | 3.466 | 160,420 | -0.09(-2.53%) |
Jul 12, 2021 | 3.369 | 3.556 | 3.366 | 3.556 | 230,948 | +0.19(+5.54%) |
Jul 09, 2021 | 3.252 | 3.383 | 3.176 | 3.369 | 181,728 | +0.14(+4.28%) |
Jul 08, 2021 | 3.155 | 3.252 | 3.155 | 3.231 | 75,474 | -0.03(-0.85%) |
Jul 07, 2021 | 3.217 | 3.279 | 3.217 | 3.259 | 171,099 | +0.02(+0.64%) |
Jul 06, 2021 | 3.390 | 3.390 | 3.183 | 3.238 | 146,798 | -0.14(-4.10%) |
Jul 02, 2021 | 3.418 | 3.425 | 3.356 | 3.376 | 147,457 | +0.02(+0.62%) |