Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.032 | 2.041 | 1.954 | 1.954 | 231,156 | -0.08(-3.81%) |
Oct 28, 2021 | 2.032 | 2.128 | 2.000 | 2.032 | 173,925 | -0.05(-2.33%) |
Oct 27, 2021 | 2.109 | 2.147 | 2.070 | 2.080 | 172,490 | -0.07(-3.15%) |
Oct 26, 2021 | 2.235 | 2.128 | 2.148 | 138,520 | -0.05(-2.20%) | |
Oct 25, 2021 | 2.157 | 2.225 | 2.109 | 2.196 | 228,550 | +0.05(+2.25%) |
Oct 22, 2021 | 2.119 | 2.157 | 2.109 | 2.148 | 164,655 | -0.06(-2.63%) |
Oct 21, 2021 | 2.157 | 2.206 | 2.101 | 2.206 | 312,756 | +0.12(+5.56%) |
Oct 20, 2021 | 2.254 | 2.274 | 2.041 | 2.090 | 482,811 | -0.13(-5.68%) |
Oct 19, 2021 | 1.983 | 2.245 | 1.954 | 2.216 | 602,203 | +0.23(+11.71%) |
Oct 18, 2021 | 2.051 | 2.061 | 1.945 | 1.983 | 497,927 | -0.09(-4.21%) |
Oct 15, 2021 | 2.187 | 2.206 | 2.032 | 2.070 | 363,764 | -0.05(-2.28%) |
Oct 14, 2021 | 2.312 | 2.312 | 2.051 | 2.119 | 456,032 | -0.16(-7.20%) |
Oct 13, 2021 | 2.341 | 2.370 | 2.235 | 2.283 | 179,669 | +0.01(+0.43%) |
Oct 12, 2021 | 2.399 | 2.413 | 2.274 | 2.274 | 97,399 | -0.05(-2.08%) |
Oct 11, 2021 | 2.448 | 2.554 | 2.283 | 2.322 | 197,118 | -0.07(-2.83%) |
Oct 08, 2021 | 2.477 | 2.496 | 2.356 | 2.390 | 175,880 | -0.01(-0.40%) |
Oct 07, 2021 | 2.496 | 2.496 | 2.341 | 2.399 | 311,858 | +0.03(+1.22%) |
Oct 06, 2021 | 2.390 | 2.409 | 2.342 | 2.370 | 173,488 | +0.02(+0.82%) |
Oct 05, 2021 | 2.196 | 2.359 | 2.129 | 2.351 | 457,134 | +0.22(+10.45%) |
Oct 04, 2021 | 2.225 | 2.235 | 2.095 | 2.128 | 210,735 | -0.16(-7.17%) |
Oct 01, 2021 | 2.293 | 2.341 | 2.254 | 2.293 | 144,351 | -0.02(-0.84%) |
Sep 30, 2021 | 2.361 | 2.408 | 2.274 | 2.312 | 245,094 | -0.05(-2.05%) |
Sep 29, 2021 | 2.477 | 2.508 | 2.322 | 2.361 | 295,184 | -0.06(-2.40%) |
Sep 28, 2021 | 2.506 | 2.543 | 2.419 | 2.419 | 370,819 | -0.07(-2.72%) |
Sep 27, 2021 | 2.603 | 2.603 | 2.467 | 2.486 | 341,401 | -0.13(-4.82%) |
Sep 24, 2021 | 2.709 | 2.748 | 2.515 | 2.612 | 290,612 | -0.09(-3.23%) |
Sep 23, 2021 | 2.738 | 2.777 | 2.691 | 2.699 | 100,383 | -0.07(-2.45%) |
Sep 22, 2021 | 2.757 | 2.796 | 2.728 | 2.767 | 82,311 | +0.04(+1.42%) |
Sep 21, 2021 | 2.719 | 2.752 | 2.689 | 2.728 | 230,986 | +0.05(+1.80%) |
Sep 20, 2021 | 2.786 | 2.864 | 2.627 | 2.680 | 478,955 | -0.23(-7.97%) |
Sep 17, 2021 | 2.854 | 2.912 | 2.830 | 2.912 | 420,128 | +0.09(+3.08%) |
Sep 16, 2021 | 2.786 | 2.825 | 2.738 | 2.825 | 362,899 | +0.06(+2.10%) |
Sep 15, 2021 | 2.806 | 2.835 | 2.738 | 2.767 | 346,646 | -0.05(-1.72%) |
Sep 14, 2021 | 2.912 | 3.048 | 2.796 | 2.815 | 527,303 | -0.10(-3.32%) |
Sep 13, 2021 | 3.106 | 3.135 | 2.883 | 2.912 | 880,806 | -0.17(-5.64%) |
Sep 10, 2021 | 3.328 | 3.384 | 3.057 | 3.086 | 1,105,573 | -0.23(-7.00%) |
Sep 09, 2021 | 3.367 | 3.667 | 3.280 | 3.318 | 1,075,366 | -0.11(-3.11%) |
Sep 08, 2021 | 3.938 | 4.112 | 3.338 | 3.425 | 2,660,765 | -0.18(-5.09%) |
Sep 07, 2021 | 3.541 | 3.681 | 3.473 | 3.609 | 788,359 | +0.19(+5.67%) |
Sep 03, 2021 | 3.599 | 3.657 | 3.396 | 3.415 | 322,842 | -0.18(-5.11%) |
Sep 02, 2021 | 3.560 | 3.676 | 3.483 | 3.599 | 466,395 | +0.03(+0.81%) |
Sep 01, 2021 | 3.483 | 3.599 | 3.318 | 3.570 | 484,730 | +0.15(+4.53%) |
Aug 31, 2021 | 3.289 | 3.512 | 3.260 | 3.415 | 698,650 | +0.15(+4.75%) |
Aug 30, 2021 | 3.193 | 3.473 | 3.124 | 3.260 | 727,443 | +0.08(+2.43%) |
Aug 27, 2021 | 3.270 | 3.309 | 3.144 | 3.183 | 446,541 | -0.09(-2.66%) |
Aug 26, 2021 | 3.367 | 3.386 | 3.202 | 3.270 | 680,592 | -0.09(-2.59%) |
Aug 25, 2021 | 3.638 | 3.657 | 3.347 | 3.357 | 843,404 | -0.34(-9.16%) |
Aug 24, 2021 | 3.580 | 3.705 | 3.299 | 3.696 | 834,108 | +0.28(+8.22%) |
Aug 23, 2021 | 3.541 | 3.647 | 3.289 | 3.415 | 744,370 | -0.08(-2.22%) |
Aug 20, 2021 | 3.415 | 3.580 | 3.357 | 3.493 | 761,050 | +0.03(+0.84%) |
Aug 19, 2021 | 3.570 | 3.734 | 3.454 | 3.464 | 682,984 | -0.30(-7.97%) |
Aug 18, 2021 | 4.034 | 4.209 | 3.483 | 3.764 | 1,273,832 | -0.01(-0.26%) |
Aug 17, 2021 | 3.309 | 4.576 | 3.231 | 3.773 | 5,060,474 | +0.44(+13.04%) |
Aug 16, 2021 | 3.357 | 3.415 | 3.193 | 3.338 | 206,540 | -0.04(-1.15%) |
Aug 13, 2021 | 3.483 | 3.502 | 3.318 | 3.377 | 233,600 | -0.13(-3.59%) |
Aug 12, 2021 | 3.696 | 3.764 | 3.502 | 3.502 | 293,682 | -0.33(-8.59%) |
Aug 11, 2021 | 3.686 | 3.928 | 3.589 | 3.831 | 412,427 | +0.11(+2.86%) |
Aug 10, 2021 | 3.793 | 3.841 | 3.618 | 3.725 | 214,000 | -0.05(-1.28%) |
Aug 09, 2021 | 3.812 | 3.909 | 3.725 | 3.773 | 314,892 | -0.01(-0.26%) |
Aug 06, 2021 | 3.638 | 3.880 | 3.328 | 3.783 | 1,044,676 | +0.13(+3.44%) |
Aug 05, 2021 | 3.812 | 3.841 | 3.570 | 3.657 | 581,251 | -0.16(-4.30%) |
Aug 04, 2021 | 3.957 | 3.968 | 3.822 | 3.822 | 466,755 | -0.13(-3.19%) |
Aug 03, 2021 | 4.005 | 4.054 | 3.831 | 3.947 | 246,721 | -0.09(-2.16%) |