Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.280 | 2.370 | 2.230 | 2.270 | 282,524 | -0.04(-1.73%) |
Oct 28, 2021 | 2.310 | 2.360 | 2.280 | 2.310 | 193,600 | +0.00(+0.00%) |
Oct 27, 2021 | 2.380 | 2.390 | 2.270 | 2.310 | 171,048 | -0.07(-2.94%) |
Oct 26, 2021 | 2.380 | 2.380 | 236,525 | +0.01(+0.42%) | ||
Oct 25, 2021 | 2.240 | 2.400 | 2.220 | 2.370 | 179,440 | +0.12(+5.33%) |
Oct 22, 2021 | 2.290 | 2.320 | 2.220 | 2.250 | 443,250 | -0.09(-3.85%) |
Oct 21, 2021 | 2.330 | 2.370 | 2.260 | 2.340 | 325,232 | +0.02(+0.86%) |
Oct 20, 2021 | 2.370 | 2.420 | 2.270 | 2.320 | 490,235 | -0.04(-1.69%) |
Oct 19, 2021 | 2.400 | 2.430 | 2.310 | 2.360 | 400,168 | -0.04(-1.67%) |
Oct 18, 2021 | 2.450 | 2.490 | 2.360 | 2.400 | 428,678 | -0.07(-2.83%) |
Oct 15, 2021 | 2.440 | 2.520 | 2.421 | 2.470 | 440,482 | +0.07(+2.92%) |
Oct 14, 2021 | 2.520 | 2.540 | 2.380 | 2.400 | 523,613 | -0.11(-4.38%) |
Oct 13, 2021 | 2.490 | 2.510 | 2.355 | 2.510 | 577,560 | +0.00(+0.00%) |
Oct 12, 2021 | 2.510 | 2.530 | 2.420 | 2.510 | 344,493 | +0.13(+5.46%) |
Oct 11, 2021 | 2.620 | 2.620 | 2.370 | 2.380 | 508,548 | -0.28(-10.53%) |
Oct 08, 2021 | 2.680 | 2.700 | 2.430 | 2.660 | 740,974 | -0.01(-0.37%) |
Oct 07, 2021 | 2.710 | 2.780 | 2.590 | 2.670 | 536,552 | +0.01(+0.38%) |
Oct 06, 2021 | 2.660 | 2.680 | 2.586 | 2.660 | 288,108 | -0.01(-0.37%) |
Oct 05, 2021 | 2.460 | 2.770 | 2.460 | 2.670 | 604,657 | +0.22(+8.98%) |
Oct 04, 2021 | 2.580 | 2.590 | 2.320 | 2.450 | 1,033,360 | -0.16(-6.13%) |
Oct 01, 2021 | 2.780 | 2.780 | 2.540 | 2.610 | 859,696 | -0.19(-6.79%) |
Sep 30, 2021 | 2.920 | 2.930 | 2.580 | 2.800 | 1,904,387 | -0.11(-3.78%) |
Sep 29, 2021 | 2.900 | 3.090 | 2.850 | 2.910 | 1,485,623 | +0.02(+0.69%) |
Sep 28, 2021 | 2.990 | 3.000 | 2.790 | 2.890 | 2,355,697 | -0.11(-3.67%) |
Sep 27, 2021 | 2.750 | 3.010 | 2.720 | 3.000 | 2,517,532 | +0.24(+8.70%) |
Sep 24, 2021 | 2.720 | 2.770 | 2.690 | 2.760 | 998,644 | +0.01(+0.36%) |
Sep 23, 2021 | 2.720 | 2.790 | 2.640 | 2.750 | 1,161,651 | +0.03(+1.10%) |
Sep 22, 2021 | 2.590 | 2.750 | 2.440 | 2.720 | 1,685,470 | +0.12(+4.62%) |
Sep 21, 2021 | 2.450 | 2.650 | 2.361 | 2.600 | 2,464,746 | +0.09(+3.59%) |
Sep 20, 2021 | 2.140 | 2.550 | 2.050 | 2.510 | 4,109,563 | +0.26(+11.56%) |
Sep 17, 2021 | 2.260 | 2.409 | 2.210 | 2.250 | 7,747,242 | +0.03(+1.35%) |
Sep 16, 2021 | 1.970 | 2.340 | 1.970 | 2.220 | 20,697,804 | +0.49(+28.32%) |
Sep 15, 2021 | 1.650 | 1.760 | 1.540 | 1.730 | 5,299,182 | +0.05(+2.98%) |
Sep 14, 2021 | 1.750 | 1.820 | 1.680 | 1.680 | 4,392,010 | -0.06(-3.45%) |
Sep 13, 2021 | 2.030 | 2.030 | 1.710 | 1.740 | 5,193,737 | -0.21(-10.77%) |
Sep 10, 2021 | 2.500 | 2.520 | 1.940 | 1.950 | 10,025,191 | -0.39(-16.67%) |
Sep 09, 2021 | 3.500 | 3.500 | 2.310 | 2.340 | 6,849,218 | -1.93(-45.20%) |
Sep 08, 2021 | 4.230 | 4.390 | 4.150 | 4.270 | 655,337 | +0.16(+3.89%) |
Sep 07, 2021 | 4.280 | 4.280 | 3.900 | 4.110 | 558,532 | -0.09(-2.14%) |
Sep 03, 2021 | 3.990 | 4.200 | 3.920 | 4.200 | 231,020 | +0.19(+4.74%) |
Sep 02, 2021 | 3.720 | 4.035 | 3.710 | 4.010 | 273,097 | +0.27(+7.22%) |
Sep 01, 2021 | 3.770 | 3.870 | 3.710 | 3.740 | 94,160 | -0.06(-1.58%) |
Aug 31, 2021 | 3.900 | 3.950 | 3.700 | 3.800 | 92,423 | -0.06(-1.55%) |
Aug 30, 2021 | 3.660 | 3.930 | 3.650 | 3.860 | 137,566 | +0.17(+4.61%) |
Aug 27, 2021 | 3.810 | 3.920 | 3.640 | 3.690 | 252,346 | -0.15(-3.91%) |
Aug 26, 2021 | 3.980 | 4.050 | 3.800 | 3.840 | 116,923 | -0.16(-4.00%) |
Aug 25, 2021 | 3.990 | 4.060 | 3.958 | 4.000 | 79,694 | +0.05(+1.27%) |
Aug 24, 2021 | 3.800 | 3.970 | 3.800 | 3.950 | 111,288 | +0.13(+3.40%) |
Aug 23, 2021 | 3.730 | 4.010 | 3.710 | 3.820 | 181,502 | +0.10(+2.69%) |
Aug 20, 2021 | 3.870 | 4.170 | 3.720 | 3.720 | 236,287 | -0.13(-3.50%) |
Aug 19, 2021 | 3.960 | 4.250 | 3.810 | 3.855 | 347,270 | -0.15(-3.87%) |
Aug 18, 2021 | 4.040 | 4.200 | 3.950 | 4.010 | 315,680 | -0.05(-1.23%) |
Aug 17, 2021 | 4.250 | 4.250 | 3.967 | 4.060 | 240,142 | -0.21(-4.92%) |
Aug 16, 2021 | 4.210 | 4.430 | 4.110 | 4.270 | 114,089 | -0.13(-2.95%) |
Aug 13, 2021 | 4.090 | 4.685 | 4.010 | 4.400 | 568,532 | +0.30(+7.32%) |
Aug 12, 2021 | 4.130 | 4.390 | 3.780 | 4.100 | 426,013 | +0.05(+1.23%) |
Aug 11, 2021 | 4.000 | 4.190 | 3.970 | 4.050 | 183,712 | +0.05(+1.25%) |
Aug 10, 2021 | 4.100 | 4.100 | 3.970 | 4.000 | 231,582 | -0.11(-2.68%) |
Aug 09, 2021 | 4.050 | 4.145 | 3.980 | 4.110 | 190,088 | +0.06(+1.48%) |
Aug 06, 2021 | 3.770 | 4.300 | 3.770 | 4.050 | 198,812 | +0.29(+7.71%) |
Aug 05, 2021 | 3.650 | 3.960 | 3.617 | 3.760 | 120,766 | +0.07(+1.90%) |
Aug 04, 2021 | 3.590 | 3.700 | 3.590 | 3.690 | 55,342 | +0.04(+1.10%) |
Aug 03, 2021 | 3.870 | 3.890 | 3.620 | 3.650 | 334,061 | -0.19(-4.95%) |