Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.600 | 2.640 | 2.550 | 2.610 | 465,126 | +0.05(+1.95%) |
Sep 29, 2021 | 2.560 | 2.570 | 2.530 | 2.560 | 262,880 | +0.01(+0.39%) |
Sep 28, 2021 | 2.580 | 2.600 | 2.540 | 2.550 | 317,992 | -0.01(-0.39%) |
Sep 27, 2021 | 2.560 | 2.590 | 2.550 | 2.560 | 400,844 | +0.02(+0.79%) |
Sep 24, 2021 | 2.600 | 2.610 | 2.530 | 2.540 | 307,260 | +0.01(+0.40%) |
Sep 23, 2021 | 2.530 | 2.550 | 2.515 | 2.530 | 309,773 | +0.00(+0.00%) |
Sep 22, 2021 | 2.570 | 2.575 | 2.510 | 2.530 | 461,970 | +0.02(+0.80%) |
Sep 21, 2021 | 2.500 | 2.540 | 2.490 | 2.510 | 318,190 | +0.01(+0.40%) |
Sep 20, 2021 | 2.540 | 2.540 | 2.495 | 2.500 | 587,464 | -0.07(-2.72%) |
Sep 17, 2021 | 2.550 | 2.600 | 2.550 | 2.570 | 629,311 | +0.00(+0.00%) |
Sep 16, 2021 | 2.580 | 2.595 | 2.560 | 2.570 | 172,030 | -0.01(-0.39%) |
Sep 15, 2021 | 2.540 | 2.590 | 2.530 | 2.580 | 252,445 | +0.05(+1.98%) |
Sep 14, 2021 | 2.530 | 2.620 | 2.530 | 2.530 | 358,451 | -0.07(-2.69%) |
Sep 13, 2021 | 2.560 | 2.640 | 2.500 | 2.600 | 896,980 | +0.06(+2.36%) |
Sep 10, 2021 | 2.640 | 2.650 | 2.480 | 2.540 | 1,516,474 | -0.15(-5.58%) |
Sep 09, 2021 | 2.680 | 2.710 | 2.670 | 2.690 | 336,948 | +0.00(+0.00%) |
Sep 08, 2021 | 2.730 | 2.770 | 2.680 | 2.690 | 311,948 | -0.04(-1.47%) |
Sep 07, 2021 | 2.750 | 2.780 | 2.725 | 2.730 | 289,293 | -0.03(-1.09%) |
Sep 03, 2021 | 2.760 | 2.760 | 2.740 | 2.760 | 235,995 | +0.00(+0.00%) |
Sep 02, 2021 | 2.790 | 2.810 | 2.750 | 2.760 | 283,914 | -0.02(-0.72%) |
Sep 01, 2021 | 2.790 | 2.810 | 2.770 | 2.780 | 297,345 | +0.00(+0.00%) |
Aug 31, 2021 | 2.780 | 2.820 | 2.775 | 2.780 | 254,880 | +0.02(+0.72%) |
Aug 30, 2021 | 2.850 | 2.850 | 2.760 | 2.760 | 372,741 | -0.07(-2.47%) |
Aug 27, 2021 | 2.820 | 2.870 | 2.810 | 2.830 | 272,273 | +0.03(+1.07%) |
Aug 26, 2021 | 2.810 | 2.857 | 2.785 | 2.800 | 266,900 | -0.02(-0.71%) |
Aug 25, 2021 | 2.840 | 2.890 | 2.820 | 2.820 | 246,551 | -0.01(-0.35%) |
Aug 24, 2021 | 2.800 | 2.870 | 2.800 | 2.830 | 293,793 | +0.04(+1.43%) |
Aug 23, 2021 | 2.810 | 2.850 | 2.780 | 2.790 | 360,012 | -0.01(-0.36%) |
Aug 20, 2021 | 2.730 | 2.800 | 2.690 | 2.800 | 244,836 | +0.07(+2.56%) |
Aug 19, 2021 | 2.770 | 2.780 | 2.710 | 2.730 | 495,188 | -0.05(-1.80%) |
Aug 18, 2021 | 2.790 | 2.800 | 2.760 | 2.780 | 184,940 | +0.00(+0.00%) |
Aug 17, 2021 | 2.780 | 2.800 | 2.735 | 2.780 | 342,990 | -0.02(-0.71%) |
Aug 16, 2021 | 2.840 | 2.840 | 2.750 | 2.800 | 302,441 | -0.02(-0.71%) |
Aug 13, 2021 | 2.850 | 2.854 | 2.810 | 2.820 | 324,184 | -0.01(-0.35%) |
Aug 12, 2021 | 2.920 | 2.920 | 2.810 | 2.830 | 189,032 | -0.03(-1.05%) |
Aug 11, 2021 | 2.880 | 2.880 | 2.803 | 2.860 | 230,333 | +0.02(+0.70%) |
Aug 10, 2021 | 2.820 | 2.870 | 2.785 | 2.840 | 326,925 | +0.02(+0.71%) |
Aug 09, 2021 | 2.840 | 2.850 | 2.790 | 2.820 | 297,603 | -0.04(-1.40%) |
Aug 06, 2021 | 2.890 | 2.910 | 2.840 | 2.860 | 355,745 | +0.01(+0.35%) |
Aug 05, 2021 | 2.760 | 2.870 | 2.750 | 2.850 | 871,315 | +0.18(+6.74%) |
Aug 04, 2021 | 2.990 | 2.990 | 2.660 | 2.670 | 2,917,530 | -0.42(-13.59%) |
Aug 03, 2021 | 3.100 | 3.115 | 3.020 | 3.090 | 485,888 | -0.02(-0.64%) |
Aug 02, 2021 | 3.130 | 3.188 | 3.100 | 3.110 | 249,754 | +0.01(+0.32%) |
Jul 30, 2021 | 3.160 | 3.210 | 3.100 | 3.100 | 340,031 | -0.07(-2.21%) |
Jul 29, 2021 | 3.180 | 3.230 | 3.160 | 3.170 | 278,498 | +0.02(+0.63%) |
Jul 28, 2021 | 3.160 | 3.180 | 3.093 | 3.150 | 412,810 | +0.01(+0.32%) |
Jul 27, 2021 | 3.140 | 3.150 | 3.070 | 3.140 | 253,714 | +0.00(+0.00%) |
Jul 26, 2021 | 3.150 | 3.220 | 3.120 | 3.140 | 419,946 | +0.04(+1.29%) |
Jul 23, 2021 | 3.150 | 3.150 | 3.070 | 3.100 | 296,697 | -0.01(-0.32%) |
Jul 22, 2021 | 3.190 | 3.190 | 3.090 | 3.110 | 557,666 | -0.07(-2.20%) |
Jul 21, 2021 | 3.150 | 3.230 | 3.136 | 3.180 | 458,517 | +0.08(+2.58%) |
Jul 20, 2021 | 3.080 | 3.170 | 3.025 | 3.100 | 914,212 | -0.03(-0.96%) |
Jul 19, 2021 | 3.010 | 3.150 | 2.840 | 3.130 | 2,311,358 | +0.11(+3.64%) |
Jul 16, 2021 | 3.090 | 3.110 | 3.010 | 3.020 | 574,874 | -0.04(-1.31%) |
Jul 15, 2021 | 3.020 | 3.105 | 2.990 | 3.060 | 530,549 | +0.02(+0.66%) |
Jul 14, 2021 | 3.060 | 3.097 | 3.010 | 3.040 | 461,005 | -0.02(-0.65%) |
Jul 13, 2021 | 3.140 | 3.140 | 3.030 | 3.060 | 558,875 | -0.09(-2.86%) |
Jul 12, 2021 | 3.230 | 3.230 | 3.140 | 3.150 | 356,767 | -0.08(-2.48%) |
Jul 09, 2021 | 3.090 | 3.230 | 3.050 | 3.230 | 1,011,552 | +0.22(+7.31%) |
Jul 08, 2021 | 3.010 | 3.058 | 2.910 | 3.010 | 995,977 | -0.03(-0.99%) |
Jul 07, 2021 | 3.080 | 3.090 | 3.000 | 3.040 | 1,021,953 | -0.05(-1.62%) |
Jul 06, 2021 | 3.150 | 3.170 | 3.080 | 3.090 | 732,437 | -0.08(-2.52%) |
Jul 02, 2021 | 3.250 | 3.270 | 3.140 | 3.170 | 505,724 | -0.07(-2.16%) |