Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.750 | 2.750 | 2.660 | 2.710 | 13,403 | -0.01(-0.28%) |
Oct 28, 2021 | 2.700 | 2.758 | 2.700 | 2.718 | 19,322 | -0.04(-1.53%) |
Oct 27, 2021 | 2.750 | 2.826 | 2.710 | 2.760 | 7,504 | +0.01(+0.36%) |
Oct 26, 2021 | 2.740 | 2.750 | 7,775 | -0.01(-0.36%) | ||
Oct 25, 2021 | 2.740 | 2.820 | 2.620 | 2.760 | 27,760 | +0.12(+4.55%) |
Oct 22, 2021 | 2.680 | 2.700 | 2.610 | 2.640 | 18,430 | -0.07(-2.44%) |
Oct 21, 2021 | 2.650 | 2.910 | 2.630 | 2.706 | 19,903 | +0.01(+0.22%) |
Oct 20, 2021 | 2.660 | 2.700 | 2.610 | 2.700 | 10,049 | +0.04(+1.50%) |
Oct 19, 2021 | 2.700 | 2.708 | 2.600 | 2.660 | 7,241 | +0.00(+0.00%) |
Oct 18, 2021 | 2.640 | 2.700 | 2.580 | 2.660 | 18,067 | +0.05(+1.92%) |
Oct 15, 2021 | 2.590 | 2.650 | 2.554 | 2.610 | 26,842 | +0.01(+0.38%) |
Oct 14, 2021 | 2.670 | 2.762 | 2.560 | 2.600 | 23,433 | -0.09(-3.53%) |
Oct 13, 2021 | 2.650 | 2.760 | 2.560 | 2.695 | 11,941 | -0.01(-0.19%) |
Oct 12, 2021 | 2.680 | 2.880 | 2.680 | 2.700 | 127,186 | -0.01(-0.37%) |
Oct 11, 2021 | 2.630 | 2.769 | 2.630 | 2.710 | 4,089 | +0.09(+3.44%) |
Oct 08, 2021 | 2.720 | 2.720 | 2.600 | 2.620 | 4,839 | -0.11(-4.03%) |
Oct 07, 2021 | 2.680 | 2.806 | 2.680 | 2.730 | 9,376 | +0.12(+4.60%) |
Oct 06, 2021 | 2.710 | 2.710 | 2.595 | 2.610 | 20,151 | -0.13(-4.74%) |
Oct 05, 2021 | 2.750 | 2.785 | 2.620 | 2.740 | 7,646 | -0.01(-0.36%) |
Oct 04, 2021 | 2.790 | 2.820 | 2.700 | 2.750 | 13,712 | -0.08(-2.83%) |
Oct 01, 2021 | 2.880 | 2.890 | 2.760 | 2.830 | 15,719 | -0.05(-1.74%) |
Sep 30, 2021 | 3.030 | 3.148 | 2.786 | 2.880 | 77,834 | +0.13(+4.73%) |
Sep 29, 2021 | 2.730 | 2.790 | 2.510 | 2.750 | 77,218 | +0.02(+0.73%) |
Sep 28, 2021 | 2.660 | 2.760 | 2.660 | 2.730 | 13,396 | +0.06(+2.25%) |
Sep 27, 2021 | 2.610 | 2.760 | 2.610 | 2.670 | 8,968 | +0.01(+0.38%) |
Sep 24, 2021 | 2.670 | 2.711 | 2.560 | 2.660 | 18,468 | -0.01(-0.37%) |
Sep 23, 2021 | 2.610 | 2.700 | 2.583 | 2.670 | 14,544 | +0.06(+2.30%) |
Sep 22, 2021 | 2.800 | 2.880 | 2.560 | 2.610 | 42,751 | -0.14(-5.09%) |
Sep 21, 2021 | 2.860 | 2.920 | 2.730 | 2.750 | 9,329 | -0.08(-2.83%) |
Sep 20, 2021 | 2.990 | 3.100 | 2.760 | 2.830 | 20,095 | -0.05(-1.74%) |
Sep 17, 2021 | 3.010 | 3.220 | 2.880 | 2.880 | 65,690 | -0.12(-4.00%) |
Sep 16, 2021 | 3.070 | 3.070 | 2.910 | 3.000 | 14,759 | -0.11(-3.54%) |
Sep 15, 2021 | 3.030 | 3.130 | 3.025 | 3.110 | 58,405 | +0.03(+0.97%) |
Sep 14, 2021 | 3.150 | 3.150 | 3.040 | 3.080 | 14,650 | -0.08(-2.69%) |
Sep 13, 2021 | 3.130 | 3.310 | 3.053 | 3.165 | 13,358 | -0.00(-0.16%) |
Sep 10, 2021 | 3.090 | 3.250 | 3.090 | 3.170 | 78,907 | +0.05(+1.60%) |
Sep 09, 2021 | 3.170 | 3.245 | 3.070 | 3.120 | 67,000 | -0.12(-3.70%) |
Sep 08, 2021 | 3.550 | 3.550 | 3.150 | 3.240 | 108,719 | -0.30(-8.47%) |
Sep 07, 2021 | 3.590 | 3.770 | 3.510 | 3.540 | 72,777 | -0.04(-1.12%) |
Sep 03, 2021 | 3.790 | 3.800 | 3.447 | 3.580 | 218,614 | -0.21(-5.54%) |
Sep 02, 2021 | 3.940 | 4.080 | 3.790 | 3.790 | 81,351 | -0.12(-3.07%) |
Sep 01, 2021 | 4.000 | 4.218 | 3.840 | 3.910 | 220,891 | -0.11(-2.74%) |
Aug 31, 2021 | 4.110 | 4.270 | 4.000 | 4.020 | 85,186 | -0.16(-3.83%) |
Aug 30, 2021 | 4.050 | 4.330 | 3.950 | 4.180 | 153,005 | +0.24(+6.09%) |
Aug 27, 2021 | 3.750 | 4.100 | 3.730 | 3.940 | 143,094 | +0.17(+4.51%) |
Aug 26, 2021 | 3.900 | 3.974 | 3.560 | 3.770 | 84,154 | -0.10(-2.58%) |
Aug 25, 2021 | 3.530 | 3.990 | 3.510 | 3.870 | 186,048 | +0.37(+10.57%) |
Aug 24, 2021 | 3.370 | 3.530 | 3.350 | 3.500 | 70,282 | +0.17(+5.11%) |
Aug 23, 2021 | 3.200 | 3.480 | 3.140 | 3.330 | 148,195 | +0.32(+10.63%) |
Aug 20, 2021 | 2.540 | 3.100 | 2.540 | 3.010 | 258,241 | +0.35(+13.16%) |
Aug 19, 2021 | 2.640 | 2.890 | 2.540 | 2.660 | 259,317 | -0.10(-3.62%) |
Aug 18, 2021 | 2.770 | 2.830 | 2.620 | 2.760 | 22,904 | +0.01(+0.36%) |
Aug 17, 2021 | 2.920 | 3.000 | 2.690 | 2.750 | 240,881 | -0.16(-5.50%) |
Aug 16, 2021 | 3.040 | 3.050 | 2.853 | 2.910 | 75,862 | -0.19(-6.13%) |
Aug 13, 2021 | 2.920 | 3.260 | 2.920 | 3.100 | 271,080 | -0.04(-1.27%) |
Aug 12, 2021 | 3.440 | 3.980 | 3.070 | 3.140 | 6,409,069 | +0.30(+10.56%) |
Aug 11, 2021 | 2.780 | 2.840 | 2.784 | 2.840 | 930,873 | +0.08(+3.01%) |
Aug 10, 2021 | 2.799 | 2.799 | 2.710 | 2.757 | 3,043 | -0.04(-1.53%) |
Aug 09, 2021 | 2.670 | 2.800 | 2.600 | 2.800 | 15,736 | +0.12(+4.48%) |
Aug 06, 2021 | 2.720 | 2.740 | 2.640 | 2.680 | 9,574 | -0.05(-1.83%) |
Aug 05, 2021 | 2.660 | 2.730 | 2.650 | 2.730 | 3,328 | +0.01(+0.37%) |
Aug 04, 2021 | 2.690 | 2.740 | 2.680 | 2.720 | 3,968 | +0.04(+1.49%) |
Aug 03, 2021 | 2.730 | 2.730 | 2.680 | 2.680 | 716 | -0.06(-2.10%) |