Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.980 | 2.030 | 1.910 | 2.020 | 1,198,801 | +0.01(+0.50%) |
Nov 29, 2021 | 2.040 | 2.040 | 1.930 | 2.010 | 1,420,010 | +0.05(+2.55%) |
Nov 26, 2021 | 1.950 | 2.000 | 1.890 | 1.960 | 1,231,561 | -0.10(-4.85%) |
Nov 24, 2021 | 1.890 | 2.105 | 1.841 | 2.060 | 2,105,488 | +0.19(+10.16%) |
Nov 23, 2021 | 1.990 | 2.000 | 1.740 | 1.870 | 2,407,475 | -0.13(-6.50%) |
Nov 22, 2021 | 2.150 | 2.160 | 1.950 | 2.000 | 2,347,819 | -0.13(-6.10%) |
Nov 19, 2021 | 2.060 | 2.240 | 2.050 | 2.130 | 2,605,614 | +0.09(+4.41%) |
Nov 18, 2021 | 2.100 | 2.080 | 2.030 | 2.040 | 2,280,196 | -0.07(-3.32%) |
Nov 17, 2021 | 2.170 | 2.231 | 2.090 | 2.110 | 1,763,477 | -0.05(-2.31%) |
Nov 16, 2021 | 2.180 | 2.210 | 2.100 | 2.160 | 2,084,982 | +0.00(+0.00%) |
Nov 15, 2021 | 2.330 | 2.330 | 2.100 | 2.160 | 4,573,711 | -0.16(-6.90%) |
Nov 12, 2021 | 2.340 | 2.360 | 2.230 | 2.320 | 2,650,544 | -0.06(-2.52%) |
Nov 11, 2021 | 2.430 | 2.530 | 2.330 | 2.380 | 5,576,627 | +0.04(+1.71%) |
Nov 10, 2021 | 2.480 | 2.340 | 3,509,671 | -0.14(-5.65%) | ||
Nov 09, 2021 | 2.920 | 2.960 | 2.370 | 2.480 | 15,149,887 | -0.72(-22.50%) |
Nov 08, 2021 | 2.230 | 3.570 | 2.210 | 3.200 | 50,355,564 | +1.05(+48.84%) |
Nov 05, 2021 | 2.210 | 2.218 | 2.120 | 2.150 | 956,783 | -0.04(-1.83%) |
Nov 04, 2021 | 2.250 | 2.278 | 2.181 | 2.190 | 1,157,192 | -0.03(-1.35%) |
Nov 03, 2021 | 2.270 | 2.270 | 2.201 | 2.220 | 893,480 | -0.05(-2.20%) |
Nov 02, 2021 | 2.250 | 2.370 | 2.180 | 2.270 | 2,035,969 | +0.04(+1.79%) |
Nov 01, 2021 | 2.140 | 2.250 | 2.180 | 2.230 | 1,300,590 | +0.12(+5.69%) |
Oct 29, 2021 | 2.180 | 2.230 | 2.075 | 2.110 | 2,130,201 | -0.11(-4.95%) |
Oct 28, 2021 | 2.110 | 2.280 | 2.060 | 2.220 | 4,233,309 | +0.15(+7.25%) |
Oct 27, 2021 | 2.110 | 2.160 | 2.040 | 2.070 | 1,156,705 | -0.06(-2.82%) |
Oct 26, 2021 | 2.150 | 2.160 | 2.130 | 1,348,639 | +0.01(+0.47%) | |
Oct 25, 2021 | 2.100 | 2.180 | 2.050 | 2.120 | 1,914,138 | +0.04(+1.92%) |
Oct 22, 2021 | 2.210 | 2.210 | 2.080 | 2.080 | 1,256,664 | -0.14(-6.31%) |
Oct 21, 2021 | 2.220 | 2.280 | 2.190 | 2.220 | 861,228 | -0.01(-0.45%) |
Oct 20, 2021 | 2.250 | 2.255 | 2.190 | 2.230 | 1,003,096 | -0.01(-0.45%) |
Oct 19, 2021 | 2.200 | 2.270 | 2.175 | 2.240 | 1,297,215 | +0.07(+3.23%) |
Oct 18, 2021 | 2.200 | 2.210 | 2.120 | 2.170 | 1,258,870 | -0.04(-1.81%) |
Oct 15, 2021 | 2.290 | 2.290 | 2.200 | 2.210 | 823,340 | -0.07(-3.07%) |
Oct 14, 2021 | 2.330 | 2.345 | 2.209 | 2.280 | 967,787 | -0.02(-0.87%) |
Oct 13, 2021 | 2.380 | 2.396 | 2.250 | 2.300 | 853,686 | -0.07(-2.95%) |
Oct 12, 2021 | 2.230 | 2.370 | 2.230 | 2.370 | 998,470 | +0.15(+6.76%) |
Oct 11, 2021 | 2.200 | 2.350 | 2.200 | 2.220 | 1,077,149 | +0.00(+0.00%) |
Oct 08, 2021 | 2.230 | 2.290 | 2.170 | 2.220 | 878,044 | +0.03(+1.37%) |
Oct 07, 2021 | 2.140 | 2.270 | 2.130 | 2.190 | 885,117 | +0.06(+2.82%) |
Oct 06, 2021 | 2.130 | 2.180 | 2.120 | 2.130 | 737,216 | -0.06(-2.74%) |
Oct 05, 2021 | 2.220 | 2.270 | 2.170 | 2.190 | 771,302 | -0.03(-1.35%) |
Oct 04, 2021 | 2.290 | 2.300 | 2.200 | 2.220 | 1,247,161 | -0.07(-3.06%) |
Oct 01, 2021 | 2.240 | 2.360 | 2.210 | 2.290 | 1,456,838 | -0.04(-1.72%) |
Sep 30, 2021 | 2.340 | 2.395 | 2.310 | 2.330 | 854,423 | +0.00(+0.00%) |
Sep 29, 2021 | 2.410 | 2.420 | 2.310 | 2.330 | 1,084,825 | -0.08(-3.32%) |
Sep 28, 2021 | 2.520 | 2.550 | 2.380 | 2.410 | 1,532,798 | -0.17(-6.59%) |
Sep 27, 2021 | 2.550 | 2.630 | 2.500 | 2.580 | 1,068,061 | +0.03(+1.18%) |
Sep 24, 2021 | 2.600 | 2.610 | 2.520 | 2.550 | 1,173,555 | -0.06(-2.30%) |
Sep 23, 2021 | 2.630 | 2.630 | 2.535 | 2.610 | 815,613 | +0.05(+1.95%) |
Sep 22, 2021 | 2.600 | 2.630 | 2.550 | 2.560 | 782,076 | +0.00(+0.00%) |
Sep 21, 2021 | 2.500 | 2.590 | 2.480 | 2.560 | 979,031 | +0.06(+2.40%) |
Sep 20, 2021 | 2.630 | 2.660 | 2.480 | 2.500 | 1,367,044 | -0.27(-9.75%) |
Sep 17, 2021 | 2.710 | 2.770 | 2.600 | 2.770 | 1,833,590 | +0.07(+2.59%) |
Sep 16, 2021 | 2.650 | 2.720 | 2.600 | 2.700 | 688,519 | +0.03(+1.12%) |
Sep 15, 2021 | 2.670 | 2.730 | 2.630 | 2.670 | 871,127 | +0.00(+0.00%) |
Sep 14, 2021 | 2.910 | 2.910 | 2.660 | 2.670 | 1,544,015 | -0.22(-7.61%) |
Sep 13, 2021 | 2.790 | 2.920 | 2.720 | 2.890 | 1,323,844 | +0.10(+3.58%) |
Sep 10, 2021 | 2.960 | 2.990 | 2.780 | 2.790 | 1,427,611 | -0.10(-3.46%) |
Sep 09, 2021 | 2.820 | 3.100 | 2.810 | 2.890 | 3,224,558 | +0.04(+1.40%) |
Sep 08, 2021 | 2.930 | 2.945 | 2.817 | 2.850 | 1,459,789 | -0.08(-2.73%) |
Sep 07, 2021 | 3.120 | 3.170 | 2.920 | 2.930 | 1,804,867 | -0.18(-5.79%) |
Sep 03, 2021 | 3.100 | 3.165 | 3.060 | 3.110 | 758,344 | +0.06(+1.97%) |
Sep 02, 2021 | 3.100 | 3.135 | 2.980 | 3.050 | 1,516,870 | -0.07(-2.24%) |