Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.400 | 3.490 | 3.090 | 3.300 | 140,416 | -0.32(-8.84%) |
Sep 29, 2021 | 3.330 | 3.890 | 2.920 | 3.620 | 1,049,655 | +0.28(+8.38%) |
Sep 28, 2021 | 3.380 | 3.400 | 3.180 | 3.340 | 378,808 | -0.06(-1.76%) |
Sep 27, 2021 | 3.120 | 3.570 | 2.880 | 3.400 | 1,278,993 | -0.05(-1.45%) |
Sep 24, 2021 | 3.520 | 4.090 | 3.130 | 3.450 | 56,728,832 | +0.93(+36.90%) |
Sep 23, 2021 | 2.510 | 2.520 | 2.475 | 2.520 | 47,102 | -0.00(-0.20%) |
Sep 22, 2021 | 2.540 | 2.540 | 2.515 | 2.525 | 1,582 | +0.02(+0.60%) |
Sep 21, 2021 | 2.540 | 2.640 | 2.470 | 2.510 | 43,190 | -0.01(-0.40%) |
Sep 20, 2021 | 2.510 | 2.520 | 2.480 | 2.520 | 8,791 | -0.12(-4.55%) |
Sep 17, 2021 | 2.510 | 2.640 | 2.510 | 2.640 | 7,081 | +0.13(+5.18%) |
Sep 16, 2021 | 2.512 | 2.512 | 2.510 | 2.510 | 2,520 | -0.03(-1.18%) |
Sep 15, 2021 | 2.500 | 2.540 | 2.500 | 2.540 | 4,617 | +0.04(+1.60%) |
Sep 14, 2021 | 2.630 | 2.630 | 2.500 | 2.500 | 8,212 | +0.00(+0.00%) |
Sep 13, 2021 | 2.500 | 2.528 | 2.500 | 2.500 | 6,796 | +0.09(+3.73%) |
Sep 10, 2021 | 2.450 | 2.550 | 2.390 | 2.410 | 5,198 | -0.03(-1.23%) |
Sep 09, 2021 | 2.580 | 2.580 | 2.400 | 2.440 | 9,678 | -0.06(-2.40%) |
Sep 08, 2021 | 2.600 | 2.640 | 2.500 | 2.500 | 10,599 | -0.12(-4.40%) |
Sep 07, 2021 | 2.670 | 2.850 | 2.600 | 2.615 | 6,308 | -0.05(-1.96%) |
Sep 03, 2021 | 2.730 | 2.795 | 2.630 | 2.667 | 4,317 | -0.06(-2.29%) |
Sep 02, 2021 | 2.840 | 2.950 | 2.730 | 2.730 | 6,064 | -0.11(-3.87%) |
Sep 01, 2021 | 2.700 | 2.880 | 2.700 | 2.840 | 4,214 | +0.14(+5.19%) |
Aug 31, 2021 | 2.640 | 2.800 | 2.640 | 2.700 | 12,653 | +0.06(+2.27%) |
Aug 30, 2021 | 2.610 | 2.714 | 2.580 | 2.640 | 2,447 | +0.03(+1.15%) |
Aug 27, 2021 | 2.660 | 2.660 | 2.550 | 2.610 | 3,824 | -0.05(-1.88%) |
Aug 26, 2021 | 2.700 | 2.745 | 2.660 | 2.660 | 6,303 | -0.02(-0.75%) |
Aug 25, 2021 | 2.700 | 2.749 | 2.630 | 2.680 | 38,718 | -0.02(-0.74%) |
Aug 24, 2021 | 2.680 | 2.840 | 2.640 | 2.700 | 11,396 | +0.04(+1.50%) |
Aug 23, 2021 | 2.620 | 2.670 | 2.552 | 2.660 | 5,786 | +0.05(+1.92%) |
Aug 20, 2021 | 2.593 | 2.640 | 2.530 | 2.610 | 2,221 | +0.02(+0.77%) |
Aug 19, 2021 | 2.650 | 2.690 | 2.510 | 2.590 | 4,142 | -0.05(-1.89%) |
Aug 18, 2021 | 2.565 | 2.690 | 2.565 | 2.640 | 5,985 | +0.05(+1.93%) |
Aug 17, 2021 | 2.630 | 2.639 | 2.500 | 2.590 | 13,888 | -0.04(-1.52%) |
Aug 16, 2021 | 2.760 | 2.760 | 2.610 | 2.630 | 4,622 | -0.12(-4.36%) |
Aug 13, 2021 | 2.730 | 2.810 | 2.670 | 2.750 | 10,562 | +0.02(+0.73%) |
Aug 12, 2021 | 2.810 | 2.810 | 2.660 | 2.730 | 12,415 | +0.01(+0.37%) |
Aug 11, 2021 | 2.830 | 2.897 | 2.714 | 2.720 | 15,084 | +0.02(+0.74%) |
Aug 10, 2021 | 2.720 | 2.760 | 2.700 | 2.700 | 5,148 | -0.02(-0.74%) |
Aug 09, 2021 | 2.590 | 2.780 | 2.590 | 2.720 | 4,794 | +0.06(+2.26%) |
Aug 06, 2021 | 2.635 | 2.968 | 2.601 | 2.660 | 22,606 | +0.13(+5.14%) |
Aug 05, 2021 | 2.310 | 2.580 | 2.310 | 2.530 | 29,062 | +0.02(+0.80%) |
Aug 04, 2021 | 2.540 | 2.610 | 2.510 | 2.510 | 3,929 | -0.04(-1.57%) |
Aug 03, 2021 | 2.520 | 2.600 | 2.520 | 2.550 | 6,456 | -0.04(-1.54%) |
Aug 02, 2021 | 2.640 | 2.640 | 2.546 | 2.590 | 7,008 | -0.05(-1.89%) |
Jul 30, 2021 | 2.460 | 2.649 | 2.440 | 2.640 | 5,331 | +0.08(+3.12%) |
Jul 29, 2021 | 2.450 | 2.660 | 2.450 | 2.560 | 37,647 | +0.12(+4.92%) |
Jul 28, 2021 | 2.600 | 2.600 | 2.420 | 2.440 | 49,744 | -0.13(-5.06%) |
Jul 27, 2021 | 2.600 | 2.667 | 2.550 | 2.570 | 21,812 | -0.05(-1.91%) |
Jul 26, 2021 | 2.830 | 2.830 | 2.530 | 2.620 | 39,654 | -0.02(-0.76%) |
Jul 23, 2021 | 2.870 | 2.878 | 2.510 | 2.640 | 55,038 | -0.23(-8.01%) |
Jul 22, 2021 | 3.070 | 3.120 | 2.852 | 2.870 | 39,861 | -0.21(-6.82%) |
Jul 21, 2021 | 3.070 | 3.180 | 3.010 | 3.080 | 51,262 | +0.02(+0.65%) |
Jul 20, 2021 | 2.900 | 3.140 | 2.870 | 3.060 | 57,721 | +0.16(+5.52%) |
Jul 19, 2021 | 3.060 | 3.190 | 2.750 | 2.900 | 47,025 | -0.27(-8.52%) |
Jul 16, 2021 | 3.310 | 3.350 | 3.120 | 3.170 | 10,856 | -0.11(-3.35%) |
Jul 15, 2021 | 3.250 | 3.280 | 3.245 | 3.280 | 6,502 | -0.05(-1.50%) |
Jul 14, 2021 | 3.360 | 3.463 | 3.300 | 3.330 | 17,032 | -0.07(-2.06%) |
Jul 13, 2021 | 3.500 | 3.530 | 3.370 | 3.400 | 19,411 | -0.06(-1.73%) |
Jul 12, 2021 | 3.590 | 3.600 | 3.450 | 3.460 | 14,049 | -0.09(-2.54%) |
Jul 09, 2021 | 3.380 | 3.600 | 3.380 | 3.550 | 17,988 | +0.12(+3.50%) |
Jul 08, 2021 | 3.600 | 3.610 | 3.350 | 3.430 | 46,883 | -0.20(-5.51%) |
Jul 07, 2021 | 3.690 | 3.760 | 3.620 | 3.630 | 18,463 | -0.09(-2.42%) |
Jul 06, 2021 | 3.700 | 3.770 | 3.610 | 3.720 | 25,741 | -0.02(-0.53%) |
Jul 02, 2021 | 3.660 | 3.773 | 3.650 | 3.740 | 5,551 | -0.01(-0.27%) |