Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2021 | 3.220 | 3.220 | 3.220 | 0 | +0.03(+0.94%) | |
Oct 01, 2021 | 3.140 | 3.400 | 3.140 | 3.190 | 495,265 | +0.07(+2.24%) |
Sep 30, 2021 | 3.071 | 3.120 | 2.900 | 3.120 | 302,216 | +0.04(+1.30%) |
Sep 29, 2021 | 3.060 | 3.227 | 3.010 | 3.080 | 256,377 | -0.08(-2.53%) |
Sep 28, 2021 | 3.235 | 3.310 | 3.150 | 3.160 | 326,740 | -0.15(-4.53%) |
Sep 27, 2021 | 3.320 | 3.500 | 3.248 | 3.310 | 243,623 | +0.00(+0.00%) |
Sep 24, 2021 | 3.320 | 3.320 | 3.060 | 3.310 | 214,724 | +0.15(+4.75%) |
Sep 23, 2021 | 3.200 | 3.380 | 3.150 | 3.160 | 847,059 | +0.04(+1.28%) |
Sep 22, 2021 | 2.815 | 3.170 | 2.815 | 3.120 | 932,797 | +0.17(+5.76%) |
Sep 21, 2021 | 2.650 | 2.970 | 2.650 | 2.950 | 345,177 | +0.16(+5.90%) |
Sep 20, 2021 | 2.885 | 3.090 | 2.720 | 2.786 | 373,842 | -0.19(-6.36%) |
Sep 17, 2021 | 3.128 | 3.128 | 2.950 | 2.975 | 610,239 | -0.03(-0.97%) |
Sep 16, 2021 | 2.730 | 3.033 | 2.730 | 3.004 | 432,109 | +0.17(+6.15%) |
Sep 15, 2021 | 2.680 | 2.870 | 2.580 | 2.830 | 390,564 | +0.16(+5.99%) |
Sep 14, 2021 | 2.700 | 2.860 | 2.630 | 2.670 | 445,763 | -0.13(-4.76%) |
Sep 13, 2021 | 2.810 | 2.860 | 2.720 | 2.804 | 368,798 | +0.01(+0.48%) |
Sep 10, 2021 | 2.950 | 2.959 | 2.780 | 2.790 | 319,592 | -0.11(-3.79%) |
Sep 09, 2021 | 2.850 | 2.954 | 2.850 | 2.900 | 252,757 | -0.04(-1.38%) |
Sep 08, 2021 | 3.055 | 3.055 | 2.910 | 2.941 | 279,769 | -0.04(-1.33%) |
Sep 07, 2021 | 3.100 | 3.100 | 2.970 | 2.980 | 251,049 | -0.09(-3.06%) |
Sep 03, 2021 | 3.000 | 3.100 | 2.990 | 3.074 | 238,388 | +0.08(+2.81%) |
Sep 02, 2021 | 2.875 | 3.020 | 2.850 | 2.990 | 144,791 | +0.05(+1.70%) |
Sep 01, 2021 | 3.040 | 3.040 | 2.900 | 2.940 | 179,558 | -0.05(-1.79%) |
Aug 31, 2021 | 2.960 | 3.000 | 2.910 | 2.994 | 282,824 | +0.01(+0.23%) |
Aug 30, 2021 | 3.090 | 3.090 | 2.880 | 2.986 | 202,798 | +0.04(+1.24%) |
Aug 27, 2021 | 2.960 | 3.030 | 2.940 | 2.950 | 758,450 | -0.01(-0.34%) |
Aug 26, 2021 | 2.976 | 3.040 | 2.950 | 2.960 | 187,109 | -0.01(-0.44%) |
Aug 25, 2021 | 2.960 | 3.060 | 2.945 | 2.973 | 864,595 | +0.02(+0.78%) |
Aug 24, 2021 | 2.950 | 3.100 | 2.940 | 2.950 | 865,412 | -0.02(-0.67%) |
Aug 23, 2021 | 2.945 | 3.000 | 2.900 | 2.970 | 311,173 | +0.03(+1.02%) |
Aug 20, 2021 | 2.974 | 2.990 | 2.897 | 2.940 | 336,831 | -0.03(-1.11%) |
Aug 19, 2021 | 2.990 | 3.097 | 2.950 | 2.973 | 335,603 | -0.15(-4.71%) |
Aug 18, 2021 | 2.870 | 3.190 | 2.870 | 3.120 | 295,729 | +0.11(+3.65%) |
Aug 17, 2021 | 3.120 | 3.195 | 2.930 | 3.010 | 458,371 | -0.09(-2.90%) |
Aug 16, 2021 | 3.183 | 3.230 | 3.020 | 3.100 | 896,635 | -0.27(-8.01%) |
Aug 13, 2021 | 3.350 | 3.579 | 3.330 | 3.370 | 294,448 | -0.07(-1.98%) |
Aug 12, 2021 | 3.600 | 3.680 | 3.400 | 3.438 | 193,330 | -0.16(-4.42%) |
Aug 11, 2021 | 3.651 | 3.750 | 3.560 | 3.597 | 380,926 | -0.17(-4.42%) |
Aug 10, 2021 | 3.800 | 3.800 | 3.800 | 3.764 | 209,304 | -0.01(-0.17%) |
Aug 09, 2021 | 3.750 | 3.940 | 3.730 | 3.770 | 140,913 | -0.01(-0.17%) |
Aug 06, 2021 | 3.760 | 3.780 | 3.540 | 3.776 | 175,751 | +0.03(+0.85%) |
Aug 05, 2021 | 3.730 | 3.760 | 3.480 | 3.744 | 312,906 | +0.23(+6.68%) |
Aug 04, 2021 | 3.575 | 3.650 | 3.500 | 3.510 | 446,605 | -0.18(-4.88%) |
Aug 03, 2021 | 3.710 | 3.710 | 3.560 | 3.690 | 123,246 | -0.02(-0.54%) |
Aug 02, 2021 | 3.730 | 3.750 | 3.550 | 3.710 | 144,326 | +0.02(+0.54%) |
Jul 30, 2021 | 3.670 | 3.690 | 3.550 | 3.690 | 187,078 | +0.03(+0.69%) |
Jul 29, 2021 | 3.680 | 3.700 | 3.500 | 3.665 | 248,339 | +0.06(+1.57%) |
Jul 28, 2021 | 3.475 | 3.610 | 3.460 | 3.608 | 218,947 | +0.11(+3.09%) |
Jul 27, 2021 | 3.580 | 3.630 | 3.451 | 3.500 | 387,464 | -0.08(-2.23%) |
Jul 26, 2021 | 3.640 | 3.640 | 3.560 | 3.580 | 289,476 | -0.06(-1.65%) |
Jul 23, 2021 | 3.670 | 3.815 | 3.590 | 3.640 | 259,116 | -0.04(-1.09%) |
Jul 22, 2021 | 3.650 | 3.750 | 3.650 | 3.680 | 113,570 | -0.07(-1.84%) |
Jul 21, 2021 | 3.800 | 3.890 | 3.735 | 3.749 | 125,830 | +0.00(+0.11%) |
Jul 20, 2021 | 3.780 | 3.810 | 3.680 | 3.745 | 275,444 | +0.06(+1.77%) |
Jul 19, 2021 | 3.750 | 3.900 | 3.550 | 3.680 | 511,263 | -0.27(-6.86%) |
Jul 16, 2021 | 3.920 | 3.983 | 3.750 | 3.951 | 284,742 | +0.03(+0.79%) |
Jul 15, 2021 | 3.950 | 4.000 | 3.650 | 3.920 | 649,349 | -0.04(-1.01%) |
Jul 14, 2021 | 4.170 | 4.170 | 3.930 | 3.960 | 354,959 | -0.06(-1.49%) |
Jul 13, 2021 | 4.050 | 4.200 | 4.000 | 4.020 | 278,283 | -0.03(-0.74%) |
Jul 12, 2021 | 4.050 | 4.200 | 4.020 | 4.050 | 270,766 | -0.15(-3.57%) |
Jul 09, 2021 | 4.135 | 4.200 | 4.030 | 4.200 | 130,694 | +0.08(+1.94%) |
Jul 08, 2021 | 4.050 | 4.121 | 3.980 | 4.120 | 215,211 | +0.04(+0.98%) |
Jul 07, 2021 | 4.010 | 4.180 | 4.010 | 4.080 | 159,394 | +0.04(+0.99%) |
Jul 06, 2021 | 4.140 | 4.214 | 4.040 | 4.040 | 243,827 | -0.12(-2.88%) |
Jul 02, 2021 | 4.150 | 4.276 | 4.150 | 4.160 | 247,697 | +0.01(+0.24%) |
Jul 01, 2021 | 4.070 | 4.230 | 4.070 | 4.150 | 137,972 | +0.02(+0.48%) |
Jun 30, 2021 | 4.200 | 4.208 | 4.130 | 4.130 | 292,016 | -0.05(-1.20%) |
Jun 29, 2021 | 4.215 | 4.345 | 4.000 | 4.180 | 193,744 | -0.07(-1.65%) |
Jun 28, 2021 | 4.260 | 4.313 | 4.200 | 4.250 | 273,927 | -0.03(-0.70%) |
Jun 25, 2021 | 4.270 | 4.351 | 4.220 | 4.280 | 295,568 | +0.01(+0.23%) |
Jun 24, 2021 | 4.100 | 4.330 | 4.100 | 4.270 | 551,309 | +0.12(+2.89%) |
Jun 23, 2021 | 4.005 | 4.202 | 3.970 | 4.150 | 241,314 | +0.12(+2.98%) |
Jun 22, 2021 | 3.970 | 4.070 | 3.950 | 4.030 | 301,845 | +0.06(+1.51%) |
Jun 21, 2021 | 3.950 | 4.040 | 3.910 | 3.970 | 313,214 | +0.06(+1.53%) |
Jun 18, 2021 | 4.000 | 4.010 | 3.866 | 3.910 | 745,733 | -0.09(-2.25%) |
Jun 17, 2021 | 4.010 | 4.050 | 3.950 | 4.000 | 161,620 | +0.00(+0.00%) |
Jun 16, 2021 | 3.970 | 4.100 | 3.940 | 4.000 | 777,762 | -0.01(-0.25%) |
Jun 15, 2021 | 4.034 | 4.080 | 3.940 | 4.010 | 434,222 | -0.06(-1.47%) |
Jun 14, 2021 | 4.042 | 4.100 | 4.040 | 4.070 | 257,496 | +0.01(+0.25%) |
Jun 11, 2021 | 4.043 | 4.090 | 4.000 | 4.060 | 405,899 | -0.03(-0.80%) |
Jun 10, 2021 | 4.150 | 4.205 | 4.067 | 4.093 | 192,670 | -0.06(-1.38%) |
Jun 09, 2021 | 4.200 | 4.250 | 4.070 | 4.150 | 1,315,036 | -0.05(-1.19%) |
Jun 08, 2021 | 4.220 | 4.230 | 4.170 | 4.200 | 395,324 | -0.02(-0.47%) |
Jun 07, 2021 | 4.140 | 4.220 | 4.110 | 4.220 | 589,074 | +0.11(+2.66%) |
Jun 04, 2021 | 4.060 | 4.157 | 4.040 | 4.111 | 277,991 | +0.05(+1.24%) |
Jun 03, 2021 | 4.150 | 4.150 | 4.030 | 4.060 | 357,118 | -0.06(-1.46%) |
Jun 02, 2021 | 4.080 | 4.140 | 4.010 | 4.120 | 365,938 | +0.04(+0.98%) |