Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.566 | 3.637 | 3.545 | 3.566 | 336,592 | +0.00(+0.00%) |
Sep 29, 2021 | 3.538 | 3.623 | 3.496 | 3.566 | 322,393 | -0.01(-0.26%) |
Sep 28, 2021 | 3.666 | 3.694 | 3.561 | 3.575 | 464,951 | -0.06(-1.54%) |
Sep 27, 2021 | 3.554 | 3.659 | 3.526 | 3.631 | 501,006 | +0.13(+3.80%) |
Sep 24, 2021 | 3.401 | 3.524 | 3.401 | 3.498 | 360,481 | +0.10(+3.09%) |
Sep 23, 2021 | 3.366 | 3.406 | 3.324 | 3.394 | 472,489 | +0.03(+0.83%) |
Sep 22, 2021 | 3.401 | 3.414 | 3.317 | 3.366 | 394,327 | +0.01(+0.21%) |
Sep 21, 2021 | 3.296 | 3.421 | 3.296 | 3.359 | 255,811 | +0.03(+1.05%) |
Sep 20, 2021 | 3.310 | 3.387 | 3.198 | 3.324 | 679,180 | +0.05(+1.50%) |
Sep 17, 2021 | 3.289 | 3.310 | 3.177 | 3.275 | 322,955 | -0.05(-1.47%) |
Sep 16, 2021 | 3.373 | 3.442 | 3.310 | 3.324 | 306,573 | -0.08(-2.46%) |
Sep 15, 2021 | 3.254 | 3.498 | 3.247 | 3.408 | 1,039,070 | +0.20(+6.10%) |
Sep 14, 2021 | 3.247 | 3.289 | 3.198 | 3.212 | 336,846 | -0.03(-1.08%) |
Sep 13, 2021 | 3.156 | 3.331 | 3.156 | 3.247 | 683,928 | +0.05(+1.53%) |
Sep 10, 2021 | 3.205 | 3.205 | 3.114 | 3.198 | 188,843 | +0.03(+1.11%) |
Sep 09, 2021 | 3.163 | 3.219 | 3.131 | 3.163 | 136,198 | +0.01(+0.44%) |
Sep 08, 2021 | 3.086 | 3.198 | 3.086 | 3.149 | 256,274 | +0.04(+1.35%) |
Sep 07, 2021 | 3.142 | 3.212 | 3.093 | 3.107 | 113,658 | -0.03(-1.11%) |
Sep 03, 2021 | 3.135 | 3.202 | 3.093 | 3.142 | 180,973 | -0.03(-0.88%) |
Sep 02, 2021 | 3.184 | 3.261 | 3.156 | 3.170 | 101,967 | +0.01(+0.44%) |
Sep 01, 2021 | 3.016 | 3.177 | 2.995 | 3.156 | 140,261 | +0.15(+4.88%) |
Aug 31, 2021 | 3.044 | 3.051 | 2.974 | 3.009 | 88,804 | -0.01(-0.46%) |
Aug 30, 2021 | 3.058 | 3.058 | 2.946 | 3.023 | 127,504 | -0.04(-1.37%) |
Aug 27, 2021 | 2.890 | 3.079 | 2.890 | 3.065 | 327,052 | +0.20(+6.83%) |
Aug 26, 2021 | 2.862 | 2.869 | 2.799 | 2.869 | 260,821 | +0.05(+1.74%) |
Aug 25, 2021 | 2.785 | 2.848 | 2.771 | 2.820 | 182,940 | +0.04(+1.51%) |
Aug 24, 2021 | 2.764 | 2.869 | 2.729 | 2.778 | 342,923 | +0.02(+0.76%) |
Aug 23, 2021 | 2.750 | 2.832 | 2.624 | 2.757 | 1,056,763 | -0.16(-5.52%) |
Aug 20, 2021 | 3.149 | 3.149 | 2.680 | 2.918 | 2,244,652 | -0.60(-17.10%) |
Aug 19, 2021 | 3.547 | 3.547 | 3.428 | 3.519 | 227,906 | -0.01(-0.20%) |
Aug 18, 2021 | 3.540 | 3.575 | 3.498 | 3.526 | 113,351 | +0.01(+0.20%) |
Aug 17, 2021 | 3.533 | 3.579 | 3.491 | 3.519 | 200,266 | -0.06(-1.76%) |
Aug 16, 2021 | 3.554 | 3.624 | 3.473 | 3.582 | 230,415 | +0.03(+0.99%) |
Aug 13, 2021 | 3.603 | 3.603 | 3.512 | 3.547 | 182,844 | -0.01(-0.20%) |
Aug 12, 2021 | 3.603 | 3.610 | 3.554 | 3.554 | 254,070 | -0.03(-0.78%) |
Aug 11, 2021 | 3.582 | 3.631 | 3.547 | 3.582 | 308,032 | -0.02(-0.58%) |
Aug 10, 2021 | 3.631 | 3.673 | 3.566 | 3.603 | 178,763 | +0.02(+0.59%) |
Aug 09, 2021 | 3.589 | 3.617 | 3.568 | 3.582 | 109,243 | -0.04(-1.16%) |
Aug 06, 2021 | 3.596 | 3.666 | 3.596 | 3.624 | 337,835 | +0.03(+0.97%) |
Aug 05, 2021 | 3.554 | 3.610 | 3.554 | 3.589 | 246,764 | +0.03(+0.79%) |
Aug 04, 2021 | 3.575 | 3.670 | 3.547 | 3.561 | 228,939 | +0.03(+0.79%) |
Aug 03, 2021 | 3.575 | 3.617 | 3.526 | 3.533 | 205,896 | -0.06(-1.56%) |
Aug 02, 2021 | 3.575 | 3.638 | 3.522 | 3.589 | 130,294 | +0.01(+0.20%) |
Jul 30, 2021 | 3.645 | 3.666 | 3.582 | 3.582 | 102,595 | -0.10(-2.85%) |
Jul 29, 2021 | 3.631 | 3.722 | 3.596 | 3.687 | 226,855 | +0.07(+1.84%) |
Jul 28, 2021 | 3.683 | 3.704 | 3.579 | 3.621 | 245,409 | -0.05(-1.31%) |
Jul 27, 2021 | 3.752 | 3.752 | 3.580 | 3.669 | 210,682 | -0.06(-1.66%) |
Jul 26, 2021 | 3.628 | 3.779 | 3.621 | 3.731 | 326,882 | +0.15(+4.23%) |
Jul 23, 2021 | 3.614 | 3.648 | 3.552 | 3.580 | 262,922 | -0.05(-1.33%) |
Jul 22, 2021 | 3.531 | 3.683 | 3.518 | 3.628 | 288,127 | +0.14(+3.94%) |
Jul 21, 2021 | 3.435 | 3.580 | 3.414 | 3.490 | 498,178 | +0.15(+4.54%) |
Jul 20, 2021 | 3.518 | 3.525 | 3.339 | 3.339 | 850,239 | +0.10(+2.97%) |
Jul 19, 2021 | 3.201 | 3.284 | 3.128 | 3.242 | 438,812 | -0.03(-0.84%) |
Jul 16, 2021 | 3.229 | 3.311 | 3.180 | 3.270 | 222,652 | +0.06(+1.71%) |
Jul 15, 2021 | 3.311 | 3.352 | 3.215 | 3.215 | 268,102 | -0.10(-2.91%) |
Jul 14, 2021 | 3.414 | 3.439 | 3.297 | 3.311 | 245,287 | -0.07(-2.04%) |
Jul 13, 2021 | 3.428 | 3.435 | 3.373 | 3.380 | 245,664 | -0.03(-1.01%) |
Jul 12, 2021 | 3.380 | 3.456 | 3.373 | 3.414 | 368,296 | +0.03(+0.81%) |
Jul 09, 2021 | 3.442 | 3.497 | 3.387 | 3.387 | 402,237 | -0.02(-0.61%) |
Jul 08, 2021 | 3.394 | 3.456 | 3.338 | 3.408 | 269,904 | +0.01(+0.41%) |
Jul 07, 2021 | 3.538 | 3.559 | 3.380 | 3.394 | 436,340 | -0.15(-4.27%) |
Jul 06, 2021 | 3.401 | 3.580 | 3.394 | 3.545 | 406,964 | +0.12(+3.41%) |
Jul 02, 2021 | 3.518 | 3.538 | 3.401 | 3.428 | 442,091 | -0.12(-3.49%) |