Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.130 | 3.160 | 3.030 | 3.120 | 1,111,784 | +0.01(+0.32%) |
Sep 29, 2021 | 3.190 | 3.190 | 2.970 | 3.110 | 1,400,955 | -0.07(-2.20%) |
Sep 28, 2021 | 3.300 | 3.440 | 3.160 | 3.180 | 2,492,432 | -0.10(-3.05%) |
Sep 27, 2021 | 3.170 | 3.335 | 3.155 | 3.280 | 1,795,431 | +0.20(+6.49%) |
Sep 24, 2021 | 3.020 | 3.165 | 3.015 | 3.080 | 1,099,877 | +0.00(+0.00%) |
Sep 23, 2021 | 2.900 | 3.090 | 2.890 | 3.080 | 963,209 | +0.21(+7.32%) |
Sep 22, 2021 | 2.870 | 2.960 | 2.850 | 2.870 | 1,025,919 | +0.07(+2.50%) |
Sep 21, 2021 | 2.900 | 2.920 | 2.740 | 2.800 | 803,940 | -0.04(-1.41%) |
Sep 20, 2021 | 2.880 | 2.955 | 2.760 | 2.840 | 1,471,861 | -0.16(-5.33%) |
Sep 17, 2021 | 2.980 | 3.040 | 2.920 | 3.000 | 2,483,671 | +0.01(+0.33%) |
Sep 16, 2021 | 3.090 | 3.090 | 2.925 | 2.990 | 1,616,721 | -0.11(-3.55%) |
Sep 15, 2021 | 3.030 | 3.161 | 3.010 | 3.100 | 1,339,230 | +0.13(+4.38%) |
Sep 14, 2021 | 3.220 | 3.220 | 2.915 | 2.970 | 1,138,353 | -0.21(-6.60%) |
Sep 13, 2021 | 3.000 | 3.200 | 2.960 | 3.180 | 1,149,215 | +0.22(+7.43%) |
Sep 10, 2021 | 3.060 | 3.070 | 2.931 | 2.960 | 756,554 | -0.01(-0.34%) |
Sep 09, 2021 | 3.000 | 3.030 | 2.880 | 2.970 | 1,054,288 | -0.07(-2.30%) |
Sep 08, 2021 | 3.160 | 3.225 | 3.035 | 3.040 | 785,486 | -0.13(-4.10%) |
Sep 07, 2021 | 3.230 | 3.310 | 3.120 | 3.170 | 1,270,077 | -0.05(-1.55%) |
Sep 03, 2021 | 3.220 | 3.290 | 3.140 | 3.220 | 693,840 | +0.00(+0.00%) |
Sep 02, 2021 | 3.200 | 3.320 | 3.200 | 3.220 | 1,089,448 | +0.08(+2.55%) |
Sep 01, 2021 | 3.220 | 3.240 | 3.070 | 3.140 | 1,240,674 | -0.10(-3.09%) |
Aug 31, 2021 | 3.070 | 3.350 | 3.070 | 3.240 | 1,595,319 | +0.14(+4.52%) |
Aug 30, 2021 | 3.250 | 3.300 | 3.090 | 3.100 | 1,385,265 | -0.12(-3.73%) |
Aug 27, 2021 | 2.880 | 3.310 | 2.880 | 3.220 | 2,273,386 | +0.42(+15.00%) |
Aug 26, 2021 | 2.840 | 2.860 | 2.760 | 2.800 | 765,984 | -0.07(-2.44%) |
Aug 25, 2021 | 2.930 | 2.930 | 2.845 | 2.870 | 644,904 | -0.06(-2.05%) |
Aug 24, 2021 | 2.930 | 2.970 | 2.840 | 2.930 | 922,208 | +0.04(+1.38%) |
Aug 23, 2021 | 2.650 | 2.890 | 2.640 | 2.890 | 1,644,706 | +0.33(+12.89%) |
Aug 20, 2021 | 2.500 | 2.655 | 2.500 | 2.560 | 1,188,198 | +0.03(+1.19%) |
Aug 19, 2021 | 2.560 | 2.620 | 2.480 | 2.530 | 2,364,763 | -0.15(-5.60%) |
Aug 18, 2021 | 2.780 | 2.790 | 2.675 | 2.680 | 1,863,041 | -0.09(-3.25%) |
Aug 17, 2021 | 3.010 | 3.080 | 2.745 | 2.770 | 2,049,491 | -0.28(-9.18%) |
Aug 16, 2021 | 3.100 | 3.120 | 2.990 | 3.050 | 1,128,354 | -0.11(-3.48%) |
Aug 13, 2021 | 3.280 | 3.290 | 3.140 | 3.160 | 927,132 | -0.12(-3.66%) |
Aug 12, 2021 | 3.380 | 3.440 | 3.230 | 3.280 | 772,137 | -0.09(-2.67%) |
Aug 11, 2021 | 3.270 | 3.390 | 3.160 | 3.370 | 1,104,112 | +0.08(+2.43%) |
Aug 10, 2021 | 3.180 | 3.300 | 3.140 | 3.290 | 1,719,837 | +0.17(+5.45%) |
Aug 09, 2021 | 3.270 | 3.270 | 3.050 | 3.120 | 1,418,540 | -0.19(-5.74%) |
Aug 06, 2021 | 3.190 | 3.349 | 3.150 | 3.310 | 1,207,166 | +0.19(+6.09%) |
Aug 05, 2021 | 3.110 | 3.200 | 3.089 | 3.120 | 1,064,158 | +0.00(+0.00%) |
Aug 04, 2021 | 3.260 | 3.310 | 3.110 | 3.120 | 1,994,552 | -0.25(-7.42%) |
Aug 03, 2021 | 2.840 | 3.590 | 2.730 | 3.370 | 5,758,180 | +0.23(+7.32%) |
Aug 02, 2021 | 3.110 | 3.350 | 3.090 | 3.140 | 2,593,744 | +0.05(+1.62%) |
Jul 30, 2021 | 3.200 | 3.210 | 3.045 | 3.090 | 814,523 | -0.11(-3.44%) |
Jul 29, 2021 | 3.240 | 3.240 | 3.110 | 3.200 | 741,568 | +0.00(+0.00%) |
Jul 28, 2021 | 3.160 | 3.250 | 3.090 | 3.200 | 674,668 | +0.06(+1.91%) |
Jul 27, 2021 | 3.250 | 3.320 | 3.055 | 3.140 | 1,239,556 | -0.17(-5.14%) |
Jul 26, 2021 | 3.150 | 3.445 | 3.150 | 3.310 | 1,209,029 | +0.17(+5.41%) |
Jul 23, 2021 | 3.280 | 3.290 | 3.030 | 3.140 | 1,497,220 | -0.12(-3.68%) |
Jul 22, 2021 | 3.460 | 3.460 | 3.215 | 3.260 | 843,185 | -0.18(-5.23%) |
Jul 21, 2021 | 3.260 | 3.480 | 3.250 | 3.440 | 1,850,324 | +0.23(+7.17%) |
Jul 20, 2021 | 3.150 | 3.250 | 3.080 | 3.210 | 1,535,516 | +0.08(+2.56%) |
Jul 19, 2021 | 3.080 | 3.220 | 3.060 | 3.130 | 2,086,884 | -0.14(-4.28%) |
Jul 16, 2021 | 3.450 | 3.470 | 3.240 | 3.270 | 1,996,535 | -0.11(-3.25%) |
Jul 15, 2021 | 3.540 | 3.705 | 3.240 | 3.380 | 3,819,537 | -0.22(-6.11%) |
Jul 14, 2021 | 3.870 | 3.945 | 3.530 | 3.600 | 2,591,606 | -0.27(-6.98%) |
Jul 13, 2021 | 4.050 | 4.070 | 3.790 | 3.870 | 1,810,606 | -0.21(-5.15%) |
Jul 12, 2021 | 3.910 | 4.100 | 3.860 | 4.080 | 1,290,342 | +0.08(+2.00%) |
Jul 09, 2021 | 3.930 | 4.020 | 3.845 | 4.000 | 1,298,709 | +0.16(+4.17%) |
Jul 08, 2021 | 3.680 | 3.920 | 3.661 | 3.840 | 1,478,955 | +0.00(+0.00%) |
Jul 07, 2021 | 3.870 | 3.980 | 3.730 | 3.840 | 2,203,281 | +0.00(+0.00%) |
Jul 06, 2021 | 4.140 | 4.180 | 3.750 | 3.840 | 3,121,996 | -0.22(-5.42%) |
Jul 02, 2021 | 4.180 | 4.200 | 4.030 | 4.060 | 1,240,408 | -0.17(-4.02%) |