Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.270 | 2.305 | 2.000 | 2.170 | 1,034,911 | -0.10(-4.41%) |
Nov 29, 2021 | 2.410 | 2.415 | 2.240 | 2.270 | 638,747 | -0.11(-4.62%) |
Nov 26, 2021 | 2.340 | 2.430 | 2.320 | 2.380 | 330,004 | -0.06(-2.46%) |
Nov 24, 2021 | 2.380 | 2.470 | 2.354 | 2.440 | 384,624 | +0.05(+2.09%) |
Nov 23, 2021 | 2.460 | 2.460 | 2.260 | 2.390 | 743,111 | -0.08(-3.24%) |
Nov 22, 2021 | 2.650 | 2.660 | 2.410 | 2.470 | 857,837 | -0.13(-5.00%) |
Nov 19, 2021 | 2.760 | 2.770 | 2.570 | 2.600 | 1,382,054 | -0.12(-4.41%) |
Nov 18, 2021 | 2.890 | 2.720 | 2.670 | 2.720 | 4,616,863 | +0.06(+2.26%) |
Nov 17, 2021 | 2.360 | 2.700 | 2.270 | 2.660 | 2,353,948 | +0.29(+12.24%) |
Nov 16, 2021 | 2.450 | 2.465 | 2.320 | 2.370 | 695,669 | -0.09(-3.66%) |
Nov 15, 2021 | 2.630 | 2.632 | 2.450 | 2.460 | 462,451 | -0.14(-5.38%) |
Nov 12, 2021 | 2.490 | 2.620 | 2.470 | 2.600 | 639,797 | +0.11(+4.42%) |
Nov 11, 2021 | 2.490 | 2.520 | 2.460 | 2.490 | 510,362 | -0.01(-0.40%) |
Nov 10, 2021 | 2.670 | 2.500 | 943,023 | -0.06(-2.34%) | ||
Nov 09, 2021 | 2.750 | 2.800 | 2.540 | 2.560 | 926,455 | -0.20(-7.25%) |
Nov 08, 2021 | 2.760 | 2.810 | 2.680 | 2.760 | 430,036 | +0.05(+1.85%) |
Nov 05, 2021 | 2.950 | 2.950 | 2.700 | 2.710 | 496,377 | -0.20(-6.87%) |
Nov 04, 2021 | 2.730 | 2.940 | 2.730 | 2.910 | 599,866 | +0.19(+6.99%) |
Nov 03, 2021 | 2.750 | 2.830 | 2.690 | 2.720 | 429,169 | -0.03(-1.09%) |
Nov 02, 2021 | 2.730 | 2.780 | 2.670 | 2.750 | 253,613 | +0.02(+0.73%) |
Nov 01, 2021 | 2.620 | 2.740 | 2.590 | 2.730 | 334,240 | +0.14(+5.41%) |
Oct 29, 2021 | 2.620 | 2.659 | 2.560 | 2.590 | 326,867 | -0.03(-1.15%) |
Oct 28, 2021 | 2.580 | 2.630 | 2.560 | 2.620 | 322,664 | +0.04(+1.55%) |
Oct 27, 2021 | 2.700 | 2.720 | 2.580 | 2.580 | 336,652 | -0.11(-4.09%) |
Oct 26, 2021 | 2.580 | 2.690 | 611,800 | +0.12(+4.67%) | ||
Oct 25, 2021 | 2.570 | 2.610 | 2.530 | 2.570 | 351,383 | -0.01(-0.39%) |
Oct 22, 2021 | 2.660 | 2.660 | 2.540 | 2.580 | 477,984 | -0.08(-3.01%) |
Oct 21, 2021 | 2.700 | 2.760 | 2.650 | 2.660 | 318,292 | -0.03(-1.12%) |
Oct 20, 2021 | 2.680 | 2.720 | 2.660 | 2.690 | 234,894 | +0.01(+0.37%) |
Oct 19, 2021 | 2.640 | 2.690 | 2.570 | 2.680 | 505,880 | +0.05(+1.90%) |
Oct 18, 2021 | 2.660 | 2.700 | 2.580 | 2.630 | 425,109 | -0.03(-1.13%) |
Oct 15, 2021 | 2.770 | 2.770 | 2.620 | 2.660 | 273,597 | -0.07(-2.56%) |
Oct 14, 2021 | 2.750 | 2.820 | 2.710 | 2.730 | 227,716 | -0.01(-0.36%) |
Oct 13, 2021 | 2.740 | 2.840 | 2.724 | 2.740 | 385,447 | +0.00(+0.00%) |
Oct 12, 2021 | 2.610 | 2.755 | 2.575 | 2.740 | 489,773 | +0.14(+5.38%) |
Oct 11, 2021 | 2.590 | 2.639 | 2.520 | 2.600 | 448,891 | -0.01(-0.38%) |
Oct 08, 2021 | 2.680 | 2.719 | 2.600 | 2.610 | 260,604 | -0.07(-2.61%) |
Oct 07, 2021 | 2.770 | 2.770 | 2.650 | 2.680 | 358,223 | -0.02(-0.74%) |
Oct 06, 2021 | 2.600 | 2.730 | 2.570 | 2.700 | 503,151 | +0.07(+2.66%) |
Oct 05, 2021 | 2.720 | 2.750 | 2.590 | 2.630 | 757,840 | -0.07(-2.59%) |
Oct 04, 2021 | 2.850 | 2.860 | 2.660 | 2.700 | 714,017 | -0.14(-4.93%) |
Oct 01, 2021 | 3.030 | 3.034 | 2.810 | 2.840 | 921,079 | -0.17(-5.65%) |
Sep 30, 2021 | 3.070 | 3.090 | 3.000 | 3.010 | 358,932 | -0.07(-2.27%) |
Sep 29, 2021 | 3.150 | 3.190 | 3.020 | 3.080 | 614,134 | -0.04(-1.28%) |
Sep 28, 2021 | 3.260 | 3.295 | 3.120 | 3.120 | 617,383 | -0.12(-3.70%) |
Sep 27, 2021 | 3.250 | 3.350 | 3.230 | 3.240 | 387,921 | +0.01(+0.31%) |
Sep 24, 2021 | 3.250 | 3.480 | 3.205 | 3.230 | 657,812 | -0.19(-5.56%) |
Sep 23, 2021 | 3.380 | 3.440 | 3.280 | 3.420 | 464,105 | +0.10(+3.01%) |
Sep 22, 2021 | 3.300 | 3.380 | 3.265 | 3.320 | 301,362 | +0.02(+0.61%) |
Sep 21, 2021 | 3.280 | 3.350 | 3.190 | 3.300 | 377,464 | +0.00(+0.00%) |
Sep 20, 2021 | 3.340 | 3.430 | 3.260 | 3.300 | 463,773 | -0.13(-3.79%) |
Sep 17, 2021 | 3.300 | 3.450 | 3.280 | 3.430 | 417,461 | +0.09(+2.69%) |
Sep 16, 2021 | 3.260 | 3.390 | 3.195 | 3.340 | 421,725 | +0.08(+2.45%) |
Sep 15, 2021 | 3.360 | 3.375 | 3.250 | 3.260 | 300,925 | -0.04(-1.21%) |
Sep 14, 2021 | 3.460 | 3.511 | 3.270 | 3.300 | 445,404 | -0.16(-4.62%) |
Sep 13, 2021 | 3.410 | 3.570 | 3.340 | 3.460 | 442,572 | +0.12(+3.59%) |
Sep 10, 2021 | 3.433 | 3.450 | 3.315 | 3.340 | 351,290 | -0.05(-1.47%) |
Sep 09, 2021 | 3.400 | 3.480 | 3.346 | 3.390 | 239,666 | +0.04(+1.19%) |
Sep 08, 2021 | 3.490 | 3.510 | 3.346 | 3.350 | 390,344 | -0.16(-4.56%) |
Sep 07, 2021 | 3.470 | 3.580 | 3.470 | 3.510 | 308,768 | +0.01(+0.29%) |
Sep 03, 2021 | 3.590 | 3.590 | 3.440 | 3.500 | 297,427 | -0.07(-1.96%) |
Sep 02, 2021 | 3.490 | 3.625 | 3.429 | 3.570 | 649,598 | +0.11(+3.18%) |