Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.150 | 2.290 | 1.960 | 2.050 | 81,872 | -0.09(-4.21%) |
Nov 29, 2021 | 2.325 | 2.325 | 2.130 | 2.140 | 33,670 | -0.06(-2.73%) |
Nov 26, 2021 | 2.230 | 2.370 | 2.134 | 2.200 | 15,256 | -0.03(-1.35%) |
Nov 24, 2021 | 2.070 | 2.240 | 2.050 | 2.230 | 36,815 | +0.18(+8.78%) |
Nov 23, 2021 | 2.120 | 2.160 | 2.050 | 2.050 | 60,298 | -0.09(-4.21%) |
Nov 22, 2021 | 2.337 | 2.337 | 2.120 | 2.140 | 65,324 | -0.08(-3.60%) |
Nov 19, 2021 | 2.150 | 2.250 | 2.150 | 2.220 | 55,647 | +0.04(+1.83%) |
Nov 18, 2021 | 2.310 | 2.230 | 2.150 | 2.180 | 81,972 | -0.14(-6.03%) |
Nov 17, 2021 | 2.350 | 2.488 | 2.300 | 2.320 | 26,556 | -0.05(-2.11%) |
Nov 16, 2021 | 2.450 | 2.450 | 2.343 | 2.370 | 41,895 | -0.08(-3.27%) |
Nov 15, 2021 | 2.480 | 2.490 | 2.421 | 2.450 | 54,111 | +0.01(+0.41%) |
Nov 12, 2021 | 2.570 | 2.570 | 2.400 | 2.440 | 107,435 | -0.11(-4.31%) |
Nov 11, 2021 | 2.652 | 2.652 | 2.540 | 2.550 | 34,086 | -0.06(-2.30%) |
Nov 10, 2021 | 2.700 | 2.610 | 2.610 | 54,264 | -0.13(-4.74%) | |
Nov 09, 2021 | 2.840 | 2.840 | 2.690 | 2.740 | 51,106 | -0.03(-1.08%) |
Nov 08, 2021 | 2.770 | 2.795 | 2.730 | 2.770 | 33,239 | +0.00(+0.00%) |
Nov 05, 2021 | 2.850 | 2.850 | 2.770 | 2.770 | 11,342 | -0.06(-2.12%) |
Nov 04, 2021 | 2.800 | 2.855 | 2.800 | 2.830 | 11,137 | +0.02(+0.71%) |
Nov 03, 2021 | 2.890 | 2.900 | 2.790 | 2.810 | 29,256 | -0.05(-1.75%) |
Nov 02, 2021 | 2.850 | 2.880 | 2.810 | 2.860 | 13,806 | +0.03(+1.06%) |
Nov 01, 2021 | 2.800 | 2.900 | 2.790 | 2.830 | 39,815 | +0.03(+1.07%) |
Oct 29, 2021 | 2.810 | 2.950 | 2.770 | 2.800 | 10,349 | -0.04(-1.41%) |
Oct 28, 2021 | 2.820 | 2.930 | 2.750 | 2.840 | 43,404 | +0.11(+4.03%) |
Oct 27, 2021 | 2.700 | 2.790 | 2.660 | 2.730 | 43,157 | +0.02(+0.74%) |
Oct 26, 2021 | 2.750 | 2.710 | 109,896 | -0.07(-2.52%) | ||
Oct 25, 2021 | 2.800 | 2.850 | 2.720 | 2.780 | 106,461 | -0.04(-1.42%) |
Oct 22, 2021 | 2.910 | 2.940 | 2.810 | 2.820 | 40,298 | -0.12(-4.08%) |
Oct 21, 2021 | 2.900 | 3.025 | 2.860 | 2.940 | 51,499 | +0.01(+0.34%) |
Oct 20, 2021 | 2.910 | 2.990 | 2.910 | 2.930 | 22,627 | -0.03(-1.01%) |
Oct 19, 2021 | 2.913 | 2.980 | 2.904 | 2.960 | 25,902 | +0.02(+0.68%) |
Oct 18, 2021 | 2.960 | 2.970 | 2.902 | 2.940 | 5,730 | +0.01(+0.34%) |
Oct 15, 2021 | 3.060 | 3.060 | 2.930 | 2.930 | 26,561 | -0.09(-2.98%) |
Oct 14, 2021 | 3.010 | 3.040 | 2.960 | 3.020 | 11,503 | +0.01(+0.33%) |
Oct 13, 2021 | 3.070 | 3.070 | 3.010 | 3.010 | 22,755 | -0.06(-1.95%) |
Oct 12, 2021 | 2.960 | 3.094 | 2.960 | 3.070 | 44,156 | +0.14(+4.78%) |
Oct 11, 2021 | 2.940 | 3.000 | 2.862 | 2.930 | 16,633 | -0.05(-1.68%) |
Oct 08, 2021 | 3.010 | 3.056 | 2.900 | 2.980 | 9,303 | +0.01(+0.34%) |
Oct 07, 2021 | 2.850 | 3.080 | 2.810 | 2.970 | 68,367 | +0.18(+6.45%) |
Oct 06, 2021 | 2.790 | 2.838 | 2.790 | 2.790 | 15,759 | -0.03(-1.06%) |
Oct 05, 2021 | 2.910 | 2.940 | 2.770 | 2.820 | 54,171 | -0.04(-1.40%) |
Oct 04, 2021 | 3.000 | 3.000 | 2.850 | 2.860 | 92,494 | -0.13(-4.35%) |
Oct 01, 2021 | 3.160 | 3.160 | 2.927 | 2.990 | 105,314 | -0.15(-4.78%) |
Sep 30, 2021 | 3.170 | 3.190 | 3.120 | 3.140 | 30,949 | -0.01(-0.32%) |
Sep 29, 2021 | 3.410 | 3.410 | 3.100 | 3.150 | 96,502 | -0.21(-6.25%) |
Sep 28, 2021 | 3.340 | 3.490 | 3.236 | 3.360 | 65,503 | +0.02(+0.60%) |
Sep 27, 2021 | 3.290 | 3.450 | 3.200 | 3.340 | 74,723 | -0.01(-0.30%) |
Sep 24, 2021 | 3.500 | 3.500 | 3.250 | 3.350 | 182,655 | -0.23(-6.42%) |
Sep 23, 2021 | 3.440 | 3.670 | 3.240 | 3.580 | 641,198 | +0.07(+1.99%) |
Sep 22, 2021 | 3.110 | 3.960 | 2.910 | 3.510 | 5,402,229 | +0.46(+15.08%) |
Sep 21, 2021 | 2.970 | 3.050 | 2.900 | 3.050 | 14,638 | +0.05(+1.67%) |
Sep 20, 2021 | 3.100 | 3.170 | 2.900 | 3.000 | 36,385 | -0.11(-3.54%) |
Sep 17, 2021 | 2.850 | 3.200 | 2.810 | 3.110 | 61,173 | +0.23(+7.99%) |
Sep 16, 2021 | 2.850 | 2.900 | 2.811 | 2.880 | 28,206 | +0.04(+1.41%) |
Sep 15, 2021 | 2.850 | 2.880 | 2.770 | 2.840 | 23,597 | +0.00(+0.00%) |
Sep 14, 2021 | 2.920 | 3.020 | 2.800 | 2.840 | 51,012 | -0.14(-4.70%) |
Sep 13, 2021 | 2.990 | 3.300 | 2.770 | 2.980 | 66,782 | -0.03(-1.00%) |
Sep 10, 2021 | 3.050 | 3.090 | 2.980 | 3.010 | 29,763 | -0.04(-1.31%) |
Sep 09, 2021 | 3.070 | 3.125 | 3.010 | 3.050 | 18,125 | -0.02(-0.65%) |
Sep 08, 2021 | 3.000 | 3.170 | 2.960 | 3.070 | 36,049 | +0.07(+2.33%) |
Sep 07, 2021 | 3.291 | 3.291 | 2.920 | 3.000 | 102,953 | -0.26(-7.98%) |
Sep 03, 2021 | 3.320 | 3.330 | 3.220 | 3.260 | 31,917 | -0.07(-2.10%) |
Sep 02, 2021 | 2.980 | 3.341 | 2.950 | 3.330 | 75,817 | +0.38(+12.88%) |