Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.070 | 2.315 | 2.070 | 2.260 | 1,629,575 | +0.26(+13.00%) |
Nov 29, 2021 | 2.100 | 2.100 | 1.990 | 2.000 | 1,100,462 | +0.01(+0.50%) |
Nov 26, 2021 | 2.100 | 2.125 | 1.970 | 1.990 | 852,918 | -0.17(-7.87%) |
Nov 24, 2021 | 2.180 | 2.220 | 2.100 | 2.160 | 984,581 | -0.05(-2.26%) |
Nov 23, 2021 | 2.180 | 2.230 | 2.050 | 2.210 | 1,062,498 | +0.04(+1.84%) |
Nov 22, 2021 | 2.300 | 2.310 | 2.160 | 2.170 | 953,696 | -0.12(-5.24%) |
Nov 19, 2021 | 2.300 | 2.360 | 2.290 | 2.290 | 826,936 | -0.06(-2.55%) |
Nov 18, 2021 | 2.390 | 2.370 | 2.310 | 2.350 | 943,260 | -0.03(-1.26%) |
Nov 17, 2021 | 2.400 | 2.440 | 2.360 | 2.380 | 490,087 | -0.06(-2.46%) |
Nov 16, 2021 | 2.490 | 2.490 | 2.380 | 2.440 | 579,080 | -0.04(-1.61%) |
Nov 15, 2021 | 2.470 | 2.530 | 2.460 | 2.480 | 493,885 | -0.05(-1.98%) |
Nov 12, 2021 | 2.430 | 2.580 | 2.430 | 2.530 | 482,694 | +0.07(+2.85%) |
Nov 11, 2021 | 2.350 | 2.490 | 2.350 | 2.460 | 384,653 | +0.10(+4.24%) |
Nov 10, 2021 | 2.450 | 2.360 | 2.360 | 507,072 | -0.11(-4.45%) | |
Nov 09, 2021 | 2.500 | 2.560 | 2.450 | 2.470 | 415,959 | -0.05(-1.98%) |
Nov 08, 2021 | 2.540 | 2.570 | 2.480 | 2.520 | 713,314 | -0.02(-0.79%) |
Nov 05, 2021 | 2.600 | 2.610 | 2.510 | 2.540 | 734,623 | -0.02(-0.78%) |
Nov 04, 2021 | 2.600 | 2.610 | 2.490 | 2.560 | 625,916 | -0.05(-1.92%) |
Nov 03, 2021 | 2.460 | 2.610 | 2.420 | 2.610 | 947,853 | +0.11(+4.40%) |
Nov 02, 2021 | 2.360 | 2.500 | 2.333 | 2.500 | 614,073 | +0.12(+5.04%) |
Nov 01, 2021 | 2.320 | 2.400 | 2.280 | 2.380 | 632,576 | +0.10(+4.39%) |
Oct 29, 2021 | 2.350 | 2.400 | 2.280 | 2.280 | 682,766 | -0.10(-4.20%) |
Oct 28, 2021 | 2.310 | 2.390 | 2.290 | 2.380 | 520,552 | +0.09(+3.93%) |
Oct 27, 2021 | 2.310 | 2.370 | 2.290 | 2.290 | 431,596 | -0.05(-2.14%) |
Oct 26, 2021 | 2.340 | 2.370 | 2.340 | 540,627 | +0.01(+0.43%) | |
Oct 25, 2021 | 2.370 | 2.370 | 2.280 | 2.330 | 384,972 | -0.02(-0.85%) |
Oct 22, 2021 | 2.300 | 2.370 | 2.270 | 2.350 | 407,003 | +0.03(+1.29%) |
Oct 21, 2021 | 2.320 | 2.340 | 2.280 | 2.320 | 447,617 | +0.00(+0.00%) |
Oct 20, 2021 | 2.360 | 2.430 | 2.300 | 2.320 | 490,303 | -0.04(-1.69%) |
Oct 19, 2021 | 2.290 | 2.360 | 2.280 | 2.360 | 446,378 | +0.08(+3.51%) |
Oct 18, 2021 | 2.320 | 2.360 | 2.270 | 2.280 | 1,138,700 | -0.07(-2.98%) |
Oct 15, 2021 | 2.360 | 2.400 | 2.350 | 2.350 | 610,358 | -0.04(-1.67%) |
Oct 14, 2021 | 2.420 | 2.440 | 2.380 | 2.390 | 393,652 | +0.01(+0.42%) |
Oct 13, 2021 | 2.450 | 2.480 | 2.380 | 2.380 | 334,690 | -0.07(-2.86%) |
Oct 12, 2021 | 2.400 | 2.460 | 2.395 | 2.450 | 328,409 | +0.04(+1.66%) |
Oct 11, 2021 | 2.450 | 2.490 | 2.400 | 2.410 | 337,971 | +0.01(+0.42%) |
Oct 08, 2021 | 2.450 | 2.470 | 2.400 | 2.400 | 325,267 | -0.06(-2.44%) |
Oct 07, 2021 | 2.430 | 2.480 | 2.410 | 2.460 | 406,769 | +0.07(+2.93%) |
Oct 06, 2021 | 2.490 | 2.520 | 2.390 | 2.390 | 612,828 | -0.15(-5.91%) |
Oct 05, 2021 | 2.430 | 2.575 | 2.410 | 2.540 | 547,002 | +0.09(+3.67%) |
Oct 04, 2021 | 2.560 | 2.560 | 2.425 | 2.450 | 613,308 | -0.14(-5.41%) |
Oct 01, 2021 | 2.590 | 2.590 | 2.511 | 2.590 | 656,560 | +0.07(+2.78%) |
Sep 30, 2021 | 2.550 | 2.670 | 2.510 | 2.520 | 665,740 | -0.02(-0.79%) |
Sep 29, 2021 | 2.500 | 2.620 | 2.480 | 2.540 | 575,559 | +0.07(+2.83%) |
Sep 28, 2021 | 2.680 | 2.680 | 2.470 | 2.470 | 806,429 | -0.20(-7.49%) |
Sep 27, 2021 | 2.590 | 2.690 | 2.570 | 2.670 | 469,505 | +0.10(+3.89%) |
Sep 24, 2021 | 2.580 | 2.680 | 2.565 | 2.570 | 680,842 | -0.07(-2.65%) |
Sep 23, 2021 | 2.460 | 2.655 | 2.460 | 2.640 | 1,140,717 | +0.19(+7.76%) |
Sep 22, 2021 | 2.400 | 2.500 | 2.390 | 2.450 | 507,268 | +0.03(+1.24%) |
Sep 21, 2021 | 2.410 | 2.450 | 2.340 | 2.420 | 737,992 | +0.07(+2.98%) |
Sep 20, 2021 | 2.420 | 2.570 | 2.340 | 2.350 | 1,574,314 | -0.20(-7.84%) |
Sep 17, 2021 | 2.440 | 2.580 | 2.340 | 2.550 | 5,317,669 | +0.13(+5.37%) |
Sep 16, 2021 | 2.480 | 2.510 | 2.360 | 2.420 | 838,825 | -0.06(-2.42%) |
Sep 15, 2021 | 2.260 | 2.600 | 2.260 | 2.480 | 1,078,145 | +0.22(+9.73%) |
Sep 14, 2021 | 2.320 | 2.340 | 2.260 | 2.260 | 608,775 | -0.05(-2.16%) |
Sep 13, 2021 | 2.340 | 2.415 | 2.310 | 2.310 | 935,878 | -0.02(-0.86%) |
Sep 10, 2021 | 2.420 | 2.420 | 2.300 | 2.330 | 844,427 | -0.01(-0.43%) |
Sep 09, 2021 | 2.460 | 2.485 | 2.340 | 2.340 | 877,529 | -0.13(-5.26%) |
Sep 08, 2021 | 2.650 | 2.675 | 2.460 | 2.470 | 763,536 | -0.21(-7.84%) |
Sep 07, 2021 | 2.800 | 2.800 | 2.680 | 2.680 | 941,220 | -0.11(-3.94%) |
Sep 03, 2021 | 2.650 | 2.790 | 2.630 | 2.790 | 886,978 | +0.16(+6.08%) |
Sep 02, 2021 | 2.520 | 2.645 | 2.520 | 2.630 | 517,059 | +0.08(+3.14%) |