Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.430 | 3.550 | 3.395 | 3.520 | 92,185 | +0.11(+3.23%) |
Sep 29, 2021 | 3.550 | 3.590 | 3.330 | 3.410 | 84,200 | -0.14(-3.94%) |
Sep 28, 2021 | 3.600 | 3.620 | 3.500 | 3.550 | 116,923 | -0.07(-1.93%) |
Sep 27, 2021 | 3.460 | 3.650 | 3.400 | 3.620 | 188,177 | +0.11(+3.13%) |
Sep 24, 2021 | 3.420 | 3.560 | 3.358 | 3.510 | 193,168 | +0.06(+1.74%) |
Sep 23, 2021 | 3.400 | 3.490 | 3.320 | 3.450 | 351,461 | +0.04(+1.17%) |
Sep 22, 2021 | 3.290 | 3.430 | 3.180 | 3.410 | 782,563 | -0.13(-3.67%) |
Sep 21, 2021 | 3.380 | 3.797 | 3.180 | 3.540 | 23,249,220 | +0.51(+16.83%) |
Sep 20, 2021 | 3.050 | 3.100 | 3.020 | 3.030 | 55,186 | -0.20(-6.19%) |
Sep 17, 2021 | 3.230 | 3.233 | 3.185 | 3.230 | 31,161 | -0.03(-0.92%) |
Sep 16, 2021 | 3.220 | 3.330 | 3.120 | 3.260 | 98,103 | +0.04(+1.24%) |
Sep 15, 2021 | 3.110 | 3.245 | 3.079 | 3.220 | 64,143 | +0.13(+4.21%) |
Sep 14, 2021 | 3.070 | 3.160 | 3.070 | 3.090 | 32,718 | +0.02(+0.65%) |
Sep 13, 2021 | 3.080 | 3.130 | 3.020 | 3.070 | 86,351 | -0.06(-1.92%) |
Sep 10, 2021 | 3.230 | 3.250 | 3.110 | 3.130 | 56,739 | -0.06(-1.88%) |
Sep 09, 2021 | 3.190 | 3.370 | 3.150 | 3.190 | 140,085 | +0.04(+1.27%) |
Sep 08, 2021 | 3.240 | 3.280 | 3.150 | 3.150 | 26,113 | -0.08(-2.48%) |
Sep 07, 2021 | 3.300 | 3.350 | 3.230 | 3.230 | 31,782 | -0.04(-1.22%) |
Sep 03, 2021 | 3.310 | 3.340 | 3.250 | 3.270 | 41,270 | -0.07(-2.10%) |
Sep 02, 2021 | 3.190 | 3.370 | 3.160 | 3.340 | 114,794 | +0.18(+5.70%) |
Sep 01, 2021 | 3.149 | 3.200 | 3.149 | 3.160 | 13,233 | +0.00(+0.00%) |
Aug 31, 2021 | 3.130 | 3.240 | 3.120 | 3.160 | 30,596 | +0.01(+0.32%) |
Aug 30, 2021 | 3.200 | 3.220 | 3.110 | 3.150 | 38,410 | -0.06(-1.87%) |
Aug 27, 2021 | 3.250 | 3.292 | 3.180 | 3.210 | 49,099 | -0.05(-1.53%) |
Aug 26, 2021 | 3.200 | 3.290 | 3.200 | 3.260 | 33,624 | +0.08(+2.52%) |
Aug 25, 2021 | 3.110 | 3.240 | 3.110 | 3.180 | 61,932 | +0.09(+2.91%) |
Aug 24, 2021 | 3.070 | 3.130 | 3.060 | 3.090 | 26,088 | +0.03(+0.98%) |
Aug 23, 2021 | 3.000 | 3.100 | 2.950 | 3.060 | 50,146 | +0.12(+4.08%) |
Aug 20, 2021 | 2.920 | 2.970 | 2.860 | 2.940 | 50,003 | -0.01(-0.34%) |
Aug 19, 2021 | 3.000 | 3.150 | 2.870 | 2.950 | 71,856 | -0.05(-1.67%) |
Aug 18, 2021 | 2.850 | 3.030 | 2.850 | 3.000 | 92,372 | +0.12(+4.17%) |
Aug 17, 2021 | 2.860 | 2.910 | 2.800 | 2.880 | 168,747 | -0.17(-5.57%) |
Aug 16, 2021 | 2.970 | 3.170 | 2.890 | 3.050 | 133,068 | -0.06(-1.93%) |
Aug 13, 2021 | 3.140 | 3.270 | 3.110 | 3.110 | 64,179 | -0.10(-3.12%) |
Aug 12, 2021 | 3.250 | 3.290 | 3.200 | 3.210 | 37,197 | -0.09(-2.73%) |
Aug 11, 2021 | 3.260 | 3.360 | 3.220 | 3.300 | 34,192 | -0.06(-1.79%) |
Aug 10, 2021 | 3.280 | 3.470 | 3.280 | 3.360 | 80,322 | +0.05(+1.51%) |
Aug 09, 2021 | 3.300 | 3.350 | 3.271 | 3.310 | 13,648 | -0.03(-0.90%) |
Aug 06, 2021 | 3.150 | 3.390 | 3.110 | 3.340 | 48,116 | +0.15(+4.70%) |
Aug 05, 2021 | 3.190 | 3.210 | 3.160 | 3.190 | 12,487 | +0.01(+0.31%) |
Aug 04, 2021 | 3.170 | 3.230 | 3.160 | 3.180 | 19,825 | +0.00(+0.00%) |
Aug 03, 2021 | 3.320 | 3.320 | 3.120 | 3.180 | 48,544 | -0.12(-3.64%) |
Aug 02, 2021 | 3.280 | 3.300 | 3.170 | 3.300 | 45,884 | +0.10(+3.12%) |
Jul 30, 2021 | 3.180 | 3.350 | 3.180 | 3.200 | 30,274 | -0.01(-0.31%) |
Jul 29, 2021 | 3.220 | 3.300 | 3.170 | 3.210 | 75,689 | -0.02(-0.62%) |
Jul 28, 2021 | 3.220 | 3.360 | 3.200 | 3.230 | 144,548 | +0.02(+0.62%) |
Jul 27, 2021 | 3.290 | 3.310 | 3.100 | 3.210 | 82,470 | -0.13(-3.89%) |
Jul 26, 2021 | 3.270 | 3.440 | 3.259 | 3.340 | 84,118 | +0.07(+2.14%) |
Jul 23, 2021 | 3.510 | 3.560 | 3.232 | 3.270 | 72,216 | -0.21(-6.03%) |
Jul 22, 2021 | 3.300 | 3.570 | 3.300 | 3.480 | 258,774 | +0.18(+5.45%) |
Jul 21, 2021 | 3.220 | 3.350 | 3.220 | 3.300 | 32,137 | +0.06(+1.85%) |
Jul 20, 2021 | 3.130 | 3.320 | 3.090 | 3.240 | 55,641 | +0.10(+3.18%) |
Jul 19, 2021 | 3.070 | 3.200 | 3.030 | 3.140 | 57,633 | +0.01(+0.32%) |
Jul 16, 2021 | 3.210 | 3.280 | 3.081 | 3.130 | 105,665 | -0.06(-1.88%) |
Jul 15, 2021 | 3.390 | 3.430 | 3.120 | 3.190 | 139,147 | -0.25(-7.27%) |
Jul 14, 2021 | 3.500 | 3.523 | 3.310 | 3.440 | 121,302 | -0.10(-2.82%) |
Jul 13, 2021 | 3.500 | 3.860 | 3.430 | 3.540 | 376,342 | +0.04(+1.14%) |
Jul 12, 2021 | 3.570 | 3.590 | 3.360 | 3.500 | 59,869 | -0.03(-0.85%) |
Jul 09, 2021 | 3.440 | 3.550 | 3.430 | 3.530 | 45,568 | +0.09(+2.62%) |
Jul 08, 2021 | 3.440 | 3.460 | 3.400 | 3.440 | 27,586 | -0.04(-1.15%) |
Jul 07, 2021 | 3.600 | 3.660 | 3.430 | 3.480 | 72,054 | -0.12(-3.33%) |
Jul 06, 2021 | 3.700 | 3.700 | 3.570 | 3.600 | 65,611 | -0.08(-2.17%) |
Jul 02, 2021 | 3.750 | 3.793 | 3.630 | 3.680 | 36,325 | -0.08(-2.13%) |