Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.810 | 2.940 | 2.800 | 2.920 | 82,766 | +0.09(+3.18%) |
Sep 29, 2021 | 2.890 | 3.000 | 2.800 | 2.830 | 103,418 | -0.06(-2.08%) |
Sep 28, 2021 | 2.990 | 3.030 | 2.850 | 2.890 | 51,013 | -0.10(-3.34%) |
Sep 27, 2021 | 3.020 | 3.020 | 2.850 | 2.990 | 75,125 | -0.03(-0.99%) |
Sep 24, 2021 | 2.930 | 3.050 | 2.910 | 3.020 | 73,900 | +0.04(+1.51%) |
Sep 23, 2021 | 2.880 | 3.050 | 2.780 | 2.975 | 169,197 | +0.15(+5.12%) |
Sep 22, 2021 | 2.830 | 2.940 | 2.790 | 2.830 | 76,813 | -0.01(-0.35%) |
Sep 21, 2021 | 2.990 | 2.990 | 2.730 | 2.840 | 122,357 | -0.07(-2.41%) |
Sep 20, 2021 | 3.060 | 3.140 | 2.800 | 2.910 | 118,186 | -0.24(-7.62%) |
Sep 17, 2021 | 2.970 | 3.160 | 2.937 | 3.150 | 120,502 | +0.21(+7.14%) |
Sep 16, 2021 | 2.960 | 3.000 | 2.910 | 2.940 | 46,373 | -0.05(-1.67%) |
Sep 15, 2021 | 2.920 | 3.000 | 2.890 | 2.990 | 84,883 | +0.07(+2.40%) |
Sep 14, 2021 | 3.020 | 3.100 | 2.890 | 2.920 | 200,741 | -0.10(-3.31%) |
Sep 13, 2021 | 3.030 | 3.181 | 2.950 | 3.020 | 124,376 | +0.02(+0.67%) |
Sep 10, 2021 | 2.960 | 3.070 | 2.960 | 3.000 | 105,648 | +0.03(+1.01%) |
Sep 09, 2021 | 3.000 | 3.000 | 2.880 | 2.970 | 107,212 | -0.03(-1.00%) |
Sep 08, 2021 | 3.000 | 3.060 | 2.950 | 3.000 | 172,491 | -0.02(-0.66%) |
Sep 07, 2021 | 3.060 | 3.200 | 2.960 | 3.020 | 214,757 | -0.07(-2.27%) |
Sep 03, 2021 | 3.290 | 3.310 | 3.060 | 3.090 | 368,964 | -0.25(-7.49%) |
Sep 02, 2021 | 3.390 | 3.430 | 3.255 | 3.340 | 644,451 | -0.20(-5.65%) |
Sep 01, 2021 | 3.470 | 4.040 | 3.190 | 3.540 | 13,073,381 | +0.51(+16.83%) |
Aug 31, 2021 | 3.120 | 3.140 | 3.020 | 3.030 | 59,527 | -0.07(-2.26%) |
Aug 30, 2021 | 3.230 | 3.315 | 3.050 | 3.100 | 83,305 | -0.13(-4.02%) |
Aug 27, 2021 | 3.160 | 3.340 | 3.110 | 3.230 | 101,631 | +0.05(+1.57%) |
Aug 26, 2021 | 3.110 | 3.260 | 3.110 | 3.180 | 29,282 | +0.05(+1.60%) |
Aug 25, 2021 | 3.250 | 3.320 | 3.120 | 3.130 | 73,565 | -0.19(-5.72%) |
Aug 24, 2021 | 3.020 | 3.360 | 3.020 | 3.320 | 146,034 | +0.28(+9.21%) |
Aug 23, 2021 | 2.870 | 3.110 | 2.870 | 3.040 | 97,120 | +0.18(+6.29%) |
Aug 20, 2021 | 2.720 | 2.870 | 2.700 | 2.860 | 17,356 | +0.18(+6.72%) |
Aug 19, 2021 | 2.800 | 2.900 | 2.680 | 2.680 | 46,933 | -0.14(-4.96%) |
Aug 18, 2021 | 2.810 | 2.963 | 2.800 | 2.820 | 67,834 | +0.01(+0.36%) |
Aug 17, 2021 | 2.860 | 2.990 | 2.780 | 2.810 | 69,101 | -0.07(-2.43%) |
Aug 16, 2021 | 3.000 | 3.010 | 2.880 | 2.880 | 36,490 | -0.07(-2.37%) |
Aug 13, 2021 | 3.150 | 3.150 | 2.940 | 2.950 | 36,969 | -0.12(-3.91%) |
Aug 12, 2021 | 3.050 | 3.140 | 3.030 | 3.070 | 53,085 | +0.02(+0.66%) |
Aug 11, 2021 | 3.020 | 3.126 | 3.020 | 3.050 | 28,419 | +0.00(+0.00%) |
Aug 10, 2021 | 3.110 | 3.160 | 3.040 | 3.050 | 49,641 | -0.08(-2.56%) |
Aug 09, 2021 | 3.190 | 3.250 | 3.110 | 3.130 | 28,554 | -0.09(-2.80%) |
Aug 06, 2021 | 3.030 | 3.370 | 3.016 | 3.220 | 113,888 | +0.14(+4.55%) |
Aug 05, 2021 | 2.990 | 3.090 | 2.970 | 3.080 | 25,761 | +0.14(+4.76%) |
Aug 04, 2021 | 3.070 | 3.120 | 2.910 | 2.940 | 56,981 | -0.09(-2.97%) |
Aug 03, 2021 | 3.100 | 3.130 | 2.960 | 3.030 | 43,640 | -0.06(-1.94%) |
Aug 02, 2021 | 3.020 | 3.150 | 2.975 | 3.090 | 58,744 | +0.10(+3.34%) |
Jul 30, 2021 | 2.910 | 3.090 | 2.910 | 2.990 | 44,467 | +0.01(+0.34%) |
Jul 29, 2021 | 3.100 | 3.100 | 2.930 | 2.980 | 29,161 | -0.07(-2.30%) |
Jul 28, 2021 | 2.935 | 3.130 | 2.935 | 3.050 | 65,750 | +0.13(+4.45%) |
Jul 27, 2021 | 2.870 | 2.930 | 2.820 | 2.920 | 42,141 | +0.06(+2.10%) |
Jul 26, 2021 | 2.930 | 3.040 | 2.830 | 2.860 | 99,925 | -0.09(-3.05%) |
Jul 23, 2021 | 2.990 | 3.000 | 2.930 | 2.950 | 67,348 | -0.04(-1.34%) |
Jul 22, 2021 | 3.130 | 3.128 | 2.990 | 2.990 | 36,383 | -0.16(-5.08%) |
Jul 21, 2021 | 2.930 | 3.160 | 2.930 | 3.150 | 73,309 | +0.20(+6.78%) |
Jul 20, 2021 | 2.900 | 3.060 | 2.860 | 2.950 | 82,850 | +0.07(+2.43%) |
Jul 19, 2021 | 2.910 | 2.920 | 2.800 | 2.880 | 84,515 | -0.05(-1.71%) |
Jul 16, 2021 | 3.030 | 3.090 | 2.880 | 2.930 | 95,193 | -0.07(-2.33%) |
Jul 15, 2021 | 3.170 | 3.190 | 2.940 | 3.000 | 195,256 | -0.16(-5.06%) |
Jul 14, 2021 | 3.320 | 3.320 | 3.130 | 3.160 | 67,549 | -0.16(-4.82%) |
Jul 13, 2021 | 3.580 | 3.580 | 3.310 | 3.320 | 119,605 | -0.33(-9.04%) |
Jul 12, 2021 | 3.250 | 3.690 | 3.240 | 3.650 | 270,468 | +0.37(+11.28%) |
Jul 09, 2021 | 3.180 | 3.330 | 3.170 | 3.280 | 35,989 | +0.12(+3.80%) |
Jul 08, 2021 | 3.090 | 3.280 | 3.080 | 3.160 | 38,597 | -0.06(-1.86%) |
Jul 07, 2021 | 3.210 | 3.310 | 3.080 | 3.220 | 91,483 | +0.02(+0.63%) |
Jul 06, 2021 | 3.300 | 3.340 | 3.150 | 3.200 | 62,710 | -0.12(-3.61%) |
Jul 02, 2021 | 3.340 | 3.450 | 3.267 | 3.320 | 67,975 | -0.01(-0.30%) |