Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.840 | 1.890 | 1.650 | 1.710 | 4,717,209 | -0.18(-9.52%) |
Nov 29, 2021 | 2.070 | 2.078 | 1.890 | 1.890 | 1,908,547 | -0.09(-4.55%) |
Nov 26, 2021 | 1.990 | 2.000 | 1.890 | 1.980 | 977,169 | -0.09(-4.35%) |
Nov 24, 2021 | 2.010 | 2.080 | 1.970 | 2.070 | 1,893,593 | +0.04(+1.97%) |
Nov 23, 2021 | 2.080 | 2.100 | 1.960 | 2.030 | 1,859,891 | -0.08(-3.79%) |
Nov 22, 2021 | 2.190 | 2.255 | 2.110 | 2.110 | 1,226,311 | -0.05(-2.31%) |
Nov 19, 2021 | 2.150 | 2.210 | 2.110 | 2.160 | 1,407,646 | -0.01(-0.46%) |
Nov 18, 2021 | 2.270 | 2.180 | 2.140 | 2.170 | 1,824,282 | -0.10(-4.41%) |
Nov 17, 2021 | 2.380 | 2.390 | 2.240 | 2.270 | 1,981,424 | -0.11(-4.62%) |
Nov 16, 2021 | 2.500 | 2.510 | 2.370 | 2.380 | 1,562,227 | -0.13(-5.18%) |
Nov 15, 2021 | 2.490 | 2.510 | 2.425 | 2.510 | 810,060 | +0.01(+0.40%) |
Nov 12, 2021 | 2.470 | 2.530 | 2.460 | 2.500 | 823,443 | +0.01(+0.40%) |
Nov 11, 2021 | 2.540 | 2.550 | 2.470 | 2.490 | 814,765 | -0.01(-0.40%) |
Nov 10, 2021 | 2.490 | 2.500 | 1,300,125 | -0.04(-1.57%) | ||
Nov 09, 2021 | 2.600 | 2.610 | 2.510 | 2.540 | 1,059,619 | -0.06(-2.31%) |
Nov 08, 2021 | 2.750 | 2.800 | 2.580 | 2.600 | 1,762,446 | -0.22(-7.80%) |
Nov 05, 2021 | 2.770 | 2.840 | 2.750 | 2.820 | 765,144 | +0.06(+2.17%) |
Nov 04, 2021 | 2.810 | 2.860 | 2.750 | 2.760 | 593,843 | -0.04(-1.43%) |
Nov 03, 2021 | 2.640 | 2.830 | 2.640 | 2.800 | 1,430,908 | +0.11(+4.09%) |
Nov 02, 2021 | 2.690 | 2.730 | 2.650 | 2.690 | 641,829 | +0.00(+0.00%) |
Nov 01, 2021 | 2.560 | 2.690 | 2.629 | 2.690 | 1,195,077 | +0.09(+3.46%) |
Oct 29, 2021 | 2.570 | 2.610 | 2.550 | 2.600 | 487,154 | +0.03(+1.17%) |
Oct 28, 2021 | 2.540 | 2.580 | 2.480 | 2.570 | 840,520 | +0.05(+1.98%) |
Oct 27, 2021 | 2.510 | 2.560 | 2.500 | 2.520 | 962,778 | -0.02(-0.79%) |
Oct 26, 2021 | 2.600 | 2.530 | 2.540 | 1,281,235 | -0.07(-2.68%) | |
Oct 25, 2021 | 2.670 | 2.680 | 2.600 | 2.610 | 1,126,121 | -0.06(-2.25%) |
Oct 22, 2021 | 2.640 | 2.670 | 2.550 | 2.670 | 1,053,903 | +0.00(+0.00%) |
Oct 21, 2021 | 2.740 | 2.770 | 2.630 | 2.670 | 1,913,806 | -0.07(-2.55%) |
Oct 20, 2021 | 2.720 | 2.785 | 2.700 | 2.740 | 876,670 | -0.03(-1.08%) |
Oct 19, 2021 | 2.780 | 2.790 | 2.660 | 2.770 | 938,310 | +0.00(+0.00%) |
Oct 18, 2021 | 2.790 | 2.795 | 2.685 | 2.770 | 939,356 | -0.04(-1.42%) |
Oct 15, 2021 | 2.840 | 2.875 | 2.780 | 2.810 | 830,540 | -0.02(-0.71%) |
Oct 14, 2021 | 2.870 | 2.900 | 2.820 | 2.830 | 553,936 | +0.00(+0.00%) |
Oct 13, 2021 | 2.880 | 2.880 | 2.770 | 2.830 | 553,006 | -0.03(-1.05%) |
Oct 12, 2021 | 2.810 | 2.900 | 2.800 | 2.860 | 802,165 | +0.02(+0.70%) |
Oct 11, 2021 | 2.870 | 2.920 | 2.820 | 2.840 | 861,118 | +0.06(+2.16%) |
Oct 08, 2021 | 2.770 | 2.850 | 2.720 | 2.780 | 629,675 | +0.00(+0.00%) |
Oct 07, 2021 | 2.760 | 2.780 | 2.690 | 2.780 | 554,974 | +0.05(+1.83%) |
Oct 06, 2021 | 2.650 | 2.760 | 2.645 | 2.730 | 961,975 | +0.01(+0.37%) |
Oct 05, 2021 | 2.650 | 2.720 | 2.600 | 2.720 | 1,149,984 | +0.06(+2.26%) |
Oct 04, 2021 | 2.730 | 2.740 | 2.630 | 2.660 | 1,250,515 | -0.15(-5.34%) |
Oct 01, 2021 | 2.840 | 2.855 | 2.795 | 2.810 | 1,176,974 | +0.00(+0.00%) |
Sep 30, 2021 | 2.760 | 2.850 | 2.730 | 2.810 | 677,397 | +0.03(+1.08%) |
Sep 29, 2021 | 2.800 | 2.850 | 2.760 | 2.780 | 887,686 | -0.06(-2.11%) |
Sep 28, 2021 | 2.900 | 2.905 | 2.785 | 2.840 | 1,399,490 | -0.11(-3.73%) |
Sep 27, 2021 | 2.870 | 3.040 | 2.831 | 2.950 | 1,544,385 | +0.07(+2.43%) |
Sep 24, 2021 | 2.810 | 2.935 | 2.800 | 2.880 | 728,983 | +0.04(+1.41%) |
Sep 23, 2021 | 2.810 | 2.890 | 2.810 | 2.840 | 911,139 | +0.06(+2.16%) |
Sep 22, 2021 | 2.670 | 2.780 | 2.670 | 2.780 | 724,220 | +0.11(+4.12%) |
Sep 21, 2021 | 2.660 | 2.715 | 2.615 | 2.670 | 803,418 | +0.03(+1.14%) |
Sep 20, 2021 | 2.720 | 2.750 | 2.625 | 2.640 | 1,157,589 | -0.21(-7.37%) |
Sep 17, 2021 | 2.790 | 2.969 | 2.780 | 2.850 | 2,262,117 | +0.08(+2.89%) |
Sep 16, 2021 | 2.670 | 2.790 | 2.630 | 2.770 | 739,546 | +0.09(+3.36%) |
Sep 15, 2021 | 2.670 | 2.730 | 2.625 | 2.680 | 428,487 | +0.00(+0.00%) |
Sep 14, 2021 | 2.750 | 2.770 | 2.625 | 2.680 | 1,120,443 | -0.10(-3.60%) |
Sep 13, 2021 | 2.870 | 2.925 | 2.760 | 2.780 | 1,230,689 | -0.09(-3.14%) |
Sep 10, 2021 | 2.740 | 2.910 | 2.720 | 2.870 | 1,323,806 | +0.14(+5.13%) |
Sep 09, 2021 | 2.640 | 2.770 | 2.624 | 2.730 | 798,057 | +0.06(+2.25%) |
Sep 08, 2021 | 2.680 | 2.730 | 2.640 | 2.670 | 901,192 | -0.07(-2.55%) |
Sep 07, 2021 | 2.740 | 2.840 | 2.711 | 2.740 | 864,555 | +0.00(+0.00%) |
Sep 03, 2021 | 2.690 | 2.790 | 2.631 | 2.740 | 995,202 | +0.03(+1.11%) |
Sep 02, 2021 | 2.710 | 2.735 | 2.670 | 2.710 | 659,540 | -0.01(-0.37%) |