Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.680 | 3.799 | 3.616 | 3.789 | 380,953 | +0.11(+2.98%) |
Sep 29, 2021 | 3.698 | 3.835 | 3.577 | 3.680 | 463,838 | -0.08(-2.18%) |
Sep 28, 2021 | 3.725 | 3.789 | 3.627 | 3.762 | 325,301 | +0.07(+1.98%) |
Sep 27, 2021 | 3.470 | 3.735 | 3.447 | 3.689 | 1,439,105 | +0.27(+8.02%) |
Sep 24, 2021 | 3.196 | 3.451 | 3.196 | 3.415 | 413,520 | +0.17(+5.35%) |
Sep 23, 2021 | 3.278 | 3.278 | 3.187 | 3.242 | 169,851 | +0.01(+0.28%) |
Sep 22, 2021 | 3.187 | 3.269 | 3.169 | 3.232 | 163,556 | +0.08(+2.61%) |
Sep 21, 2021 | 3.068 | 3.168 | 3.032 | 3.150 | 196,251 | +0.14(+4.55%) |
Sep 20, 2021 | 3.013 | 3.050 | 2.940 | 3.013 | 255,984 | -0.10(-3.23%) |
Sep 17, 2021 | 3.059 | 3.150 | 3.059 | 3.114 | 93,083 | +0.03(+0.89%) |
Sep 16, 2021 | 3.178 | 3.187 | 3.077 | 3.086 | 166,790 | -0.10(-3.15%) |
Sep 15, 2021 | 3.141 | 3.214 | 3.141 | 3.187 | 220,552 | +0.05(+1.75%) |
Sep 14, 2021 | 3.242 | 3.242 | 3.105 | 3.132 | 181,782 | -0.09(-2.83%) |
Sep 13, 2021 | 3.251 | 3.287 | 3.178 | 3.223 | 251,734 | +0.01(+0.28%) |
Sep 10, 2021 | 3.406 | 3.415 | 3.196 | 3.214 | 175,192 | -0.14(-4.09%) |
Sep 09, 2021 | 3.287 | 3.360 | 3.205 | 3.351 | 393,958 | +0.12(+3.67%) |
Sep 08, 2021 | 3.360 | 3.378 | 3.214 | 3.232 | 340,987 | -0.12(-3.54%) |
Sep 07, 2021 | 3.305 | 3.369 | 3.305 | 3.351 | 302,097 | +0.02(+0.55%) |
Sep 03, 2021 | 3.287 | 3.333 | 3.205 | 3.333 | 351,552 | +0.04(+1.11%) |
Sep 02, 2021 | 3.315 | 3.333 | 3.214 | 3.296 | 453,340 | -0.02(-0.55%) |
Sep 01, 2021 | 3.159 | 3.333 | 3.150 | 3.315 | 565,442 | +0.13(+4.01%) |
Aug 31, 2021 | 3.178 | 3.187 | 3.114 | 3.187 | 106,004 | +0.01(+0.29%) |
Aug 30, 2021 | 3.114 | 3.205 | 3.050 | 3.178 | 243,396 | +0.07(+2.35%) |
Aug 27, 2021 | 2.958 | 3.114 | 2.949 | 3.105 | 342,074 | +0.15(+4.94%) |
Aug 26, 2021 | 3.013 | 3.086 | 2.913 | 2.958 | 202,690 | -0.05(-1.52%) |
Aug 25, 2021 | 2.977 | 3.045 | 2.948 | 3.004 | 296,061 | +0.03(+0.92%) |
Aug 24, 2021 | 2.986 | 3.004 | 2.949 | 2.977 | 188,372 | +0.05(+1.56%) |
Aug 23, 2021 | 2.958 | 2.984 | 2.922 | 2.931 | 113,693 | +0.05(+1.90%) |
Aug 20, 2021 | 2.922 | 2.940 | 2.803 | 2.876 | 529,597 | -0.01(-0.32%) |
Aug 19, 2021 | 2.968 | 2.969 | 2.812 | 2.885 | 395,604 | -0.03(-0.94%) |
Aug 18, 2021 | 2.949 | 2.990 | 2.895 | 2.913 | 91,267 | -0.02(-0.62%) |
Aug 17, 2021 | 2.968 | 2.986 | 2.885 | 2.931 | 142,349 | +0.00(+0.00%) |
Aug 16, 2021 | 2.922 | 2.968 | 2.895 | 2.931 | 139,347 | -0.01(-0.31%) |
Aug 13, 2021 | 3.013 | 3.095 | 2.922 | 2.940 | 118,850 | -0.07(-2.42%) |
Aug 12, 2021 | 3.105 | 3.123 | 3.013 | 3.013 | 116,079 | -0.14(-4.35%) |
Aug 11, 2021 | 3.004 | 3.159 | 3.004 | 3.150 | 161,716 | +0.12(+3.92%) |
Aug 10, 2021 | 2.958 | 3.050 | 2.885 | 3.032 | 146,355 | +0.11(+3.75%) |
Aug 09, 2021 | 3.059 | 3.091 | 2.922 | 2.922 | 246,989 | -0.13(-4.19%) |
Aug 06, 2021 | 3.004 | 3.059 | 2.949 | 3.050 | 131,395 | +0.08(+2.77%) |
Aug 05, 2021 | 2.977 | 3.050 | 2.949 | 2.968 | 159,877 | +0.02(+0.62%) |
Aug 04, 2021 | 3.105 | 3.105 | 2.949 | 2.949 | 307,303 | -0.17(-5.56%) |
Aug 03, 2021 | 3.196 | 3.205 | 3.114 | 3.123 | 355,819 | -0.07(-2.29%) |
Aug 02, 2021 | 3.315 | 3.333 | 3.134 | 3.196 | 186,418 | -0.12(-3.58%) |
Jul 30, 2021 | 3.114 | 3.388 | 3.114 | 3.315 | 504,361 | +0.22(+7.08%) |
Jul 29, 2021 | 3.095 | 3.260 | 3.095 | 3.095 | 230,599 | +0.04(+1.19%) |
Jul 28, 2021 | 3.095 | 3.150 | 2.949 | 3.059 | 491,585 | -0.01(-0.30%) |
Jul 27, 2021 | 3.022 | 3.178 | 3.013 | 3.068 | 427,783 | -0.23(-6.93%) |
Jul 26, 2021 | 3.242 | 3.365 | 3.242 | 3.296 | 206,487 | +0.05(+1.69%) |
Jul 23, 2021 | 3.342 | 3.342 | 3.182 | 3.242 | 114,949 | -0.05(-1.66%) |
Jul 22, 2021 | 3.442 | 3.442 | 3.237 | 3.296 | 197,141 | -0.16(-4.50%) |
Jul 21, 2021 | 3.305 | 3.506 | 3.305 | 3.452 | 144,013 | +0.19(+5.88%) |
Jul 20, 2021 | 3.196 | 3.278 | 3.132 | 3.260 | 158,068 | +0.07(+2.29%) |
Jul 19, 2021 | 3.068 | 3.214 | 3.022 | 3.187 | 470,396 | +0.02(+0.58%) |
Jul 16, 2021 | 3.305 | 3.305 | 3.137 | 3.168 | 277,670 | -0.10(-3.07%) |
Jul 15, 2021 | 3.287 | 3.351 | 3.242 | 3.269 | 299,056 | -0.05(-1.65%) |
Jul 14, 2021 | 3.433 | 3.506 | 3.287 | 3.324 | 446,349 | -0.09(-2.67%) |
Jul 13, 2021 | 3.506 | 3.589 | 3.351 | 3.415 | 419,127 | -0.11(-3.11%) |
Jul 12, 2021 | 3.589 | 3.625 | 3.470 | 3.525 | 406,263 | -0.11(-3.02%) |
Jul 09, 2021 | 3.616 | 3.662 | 3.534 | 3.634 | 158,821 | +0.05(+1.27%) |
Jul 08, 2021 | 3.525 | 3.643 | 3.406 | 3.589 | 381,784 | +0.07(+2.08%) |
Jul 07, 2021 | 3.735 | 3.777 | 3.497 | 3.515 | 538,853 | -0.26(-6.78%) |
Jul 06, 2021 | 3.789 | 3.853 | 3.707 | 3.771 | 300,392 | -0.03(-0.72%) |
Jul 02, 2021 | 3.744 | 3.826 | 3.735 | 3.799 | 279,785 | +0.10(+2.72%) |