Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2021 | 2.200 | 2.200 | 2.200 | 0 | -0.02(-0.90%) | |
Aug 25, 2021 | 2.220 | 2.275 | 2.170 | 2.220 | 711,515 | -0.01(-0.45%) |
Aug 24, 2021 | 2.220 | 2.250 | 2.130 | 2.230 | 752,996 | +0.01(+0.45%) |
Aug 23, 2021 | 2.120 | 2.220 | 2.110 | 2.220 | 1,024,093 | +0.08(+3.74%) |
Aug 20, 2021 | 2.150 | 2.180 | 2.070 | 2.140 | 798,586 | -0.00(-0.23%) |
Aug 19, 2021 | 2.240 | 2.240 | 2.140 | 2.145 | 889,317 | -0.04(-1.61%) |
Aug 18, 2021 | 2.270 | 2.309 | 2.070 | 2.180 | 2,560,157 | -0.12(-5.22%) |
Aug 17, 2021 | 2.020 | 2.680 | 2.020 | 2.300 | 20,443,542 | +0.24(+11.65%) |
Aug 16, 2021 | 2.270 | 2.280 | 2.010 | 2.060 | 1,713,121 | -0.17(-7.62%) |
Aug 13, 2021 | 2.090 | 2.280 | 2.030 | 2.230 | 2,619,377 | +0.15(+7.21%) |
Aug 12, 2021 | 2.000 | 2.150 | 2.000 | 2.080 | 959,032 | +0.06(+2.97%) |
Aug 11, 2021 | 2.070 | 2.070 | 2.000 | 2.020 | 942,714 | +0.00(+0.00%) |
Aug 10, 2021 | 2.140 | 2.144 | 2.015 | 2.020 | 1,215,941 | -0.11(-5.16%) |
Aug 09, 2021 | 2.070 | 2.190 | 2.065 | 2.130 | 905,496 | +0.07(+3.40%) |
Aug 06, 2021 | 2.050 | 2.070 | 1.990 | 2.060 | 543,234 | +0.02(+0.98%) |
Aug 05, 2021 | 2.000 | 2.070 | 1.980 | 2.040 | 598,357 | +0.04(+2.00%) |
Aug 04, 2021 | 2.000 | 2.040 | 1.975 | 2.000 | 541,183 | -0.02(-0.99%) |
Aug 03, 2021 | 2.050 | 2.060 | 1.990 | 2.020 | 561,614 | -0.03(-1.46%) |
Aug 02, 2021 | 2.080 | 2.085 | 1.990 | 2.050 | 698,708 | +0.03(+1.49%) |
Jul 30, 2021 | 2.120 | 2.120 | 2.020 | 2.020 | 605,851 | -0.10(-4.72%) |
Jul 29, 2021 | 2.180 | 2.280 | 2.098 | 2.120 | 755,229 | -0.04(-1.85%) |
Jul 28, 2021 | 2.040 | 2.190 | 2.020 | 2.160 | 778,948 | +0.09(+4.35%) |
Jul 27, 2021 | 2.130 | 2.150 | 2.000 | 2.070 | 803,018 | -0.05(-2.36%) |
Jul 26, 2021 | 2.080 | 2.368 | 2.060 | 2.120 | 1,842,504 | +0.05(+2.42%) |
Jul 23, 2021 | 2.140 | 2.170 | 2.025 | 2.070 | 1,079,912 | -0.02(-0.96%) |
Jul 22, 2021 | 2.170 | 2.180 | 2.060 | 2.090 | 910,190 | -0.08(-3.69%) |
Jul 21, 2021 | 1.990 | 2.290 | 1.990 | 2.170 | 2,770,160 | +0.16(+7.96%) |
Jul 20, 2021 | 1.980 | 2.110 | 1.960 | 2.010 | 1,187,848 | +0.03(+1.52%) |
Jul 19, 2021 | 2.040 | 2.050 | 1.880 | 1.980 | 2,282,857 | -0.08(-3.88%) |
Jul 16, 2021 | 2.010 | 2.135 | 1.960 | 2.060 | 1,834,214 | +0.05(+2.49%) |
Jul 15, 2021 | 2.000 | 2.120 | 1.930 | 2.010 | 2,690,886 | -0.04(-1.95%) |
Jul 14, 2021 | 2.010 | 2.250 | 2.010 | 2.050 | 2,938,937 | -0.12(-5.53%) |
Jul 13, 2021 | 2.530 | 2.550 | 2.065 | 2.170 | 6,108,666 | -0.39(-15.23%) |
Jul 12, 2021 | 2.390 | 2.860 | 2.380 | 2.560 | 10,611,853 | +0.06(+2.40%) |
Jul 09, 2021 | 2.510 | 2.540 | 2.280 | 2.500 | 20,510,772 | -0.29(-10.39%) |
Jul 08, 2021 | 2.360 | 3.320 | 2.230 | 2.790 | 245,639,264 | +1.08(+63.16%) |
Jul 07, 2021 | 1.760 | 1.760 | 1.660 | 1.710 | 349,068 | -0.04(-2.29%) |
Jul 06, 2021 | 1.720 | 1.760 | 1.700 | 1.750 | 643,259 | +0.00(+0.00%) |
Jul 02, 2021 | 1.740 | 1.760 | 1.670 | 1.750 | 317,593 | -0.01(-0.57%) |
Jul 01, 2021 | 1.700 | 1.760 | 1.640 | 1.760 | 369,230 | +0.07(+4.14%) |
Jun 30, 2021 | 1.730 | 1.740 | 1.660 | 1.690 | 2,080,178 | +0.03(+1.81%) |
Jun 29, 2021 | 1.830 | 1.830 | 1.620 | 1.660 | 2,223,573 | -0.14(-7.78%) |
Jun 28, 2021 | 1.860 | 1.870 | 1.790 | 1.800 | 392,745 | -0.04(-2.17%) |
Jun 25, 2021 | 1.820 | 1.840 | 1.770 | 1.840 | 541,541 | +0.04(+2.22%) |
Jun 24, 2021 | 1.760 | 1.820 | 1.760 | 1.800 | 463,597 | +0.06(+3.45%) |
Jun 23, 2021 | 1.840 | 1.860 | 1.735 | 1.740 | 670,291 | -0.06(-3.33%) |
Jun 22, 2021 | 1.850 | 1.870 | 1.790 | 1.800 | 680,342 | -0.01(-0.55%) |
Jun 21, 2021 | 1.860 | 1.920 | 1.790 | 1.810 | 1,078,963 | -0.06(-3.21%) |
Jun 18, 2021 | 1.890 | 1.930 | 1.860 | 1.870 | 278,406 | +0.00(+0.00%) |
Jun 17, 2021 | 1.930 | 1.960 | 1.850 | 1.870 | 408,790 | -0.09(-4.59%) |
Jun 16, 2021 | 1.930 | 1.990 | 1.850 | 1.960 | 733,600 | +0.10(+5.38%) |
Jun 15, 2021 | 1.980 | 1.980 | 1.860 | 1.860 | 596,605 | -0.12(-6.06%) |
Jun 14, 2021 | 2.070 | 2.140 | 1.965 | 1.980 | 754,658 | -0.09(-4.35%) |
Jun 11, 2021 | 2.050 | 2.080 | 2.000 | 2.070 | 606,678 | +0.02(+0.98%) |
Jun 10, 2021 | 2.080 | 2.120 | 1.965 | 2.050 | 900,830 | -0.04(-1.91%) |
Jun 09, 2021 | 2.010 | 2.145 | 2.008 | 2.090 | 1,031,434 | +0.11(+5.56%) |
Jun 08, 2021 | 1.870 | 2.000 | 1.860 | 1.980 | 950,355 | +0.13(+7.03%) |
Jun 07, 2021 | 1.870 | 1.980 | 1.810 | 1.850 | 960,381 | -0.04(-2.12%) |
Jun 04, 2021 | 1.900 | 2.070 | 1.830 | 1.890 | 4,021,879 | +0.06(+3.28%) |
Jun 03, 2021 | 1.830 | 1.910 | 1.805 | 1.830 | 1,050,095 | -0.07(-3.68%) |
Jun 02, 2021 | 1.740 | 1.940 | 1.720 | 1.900 | 2,109,854 | +0.20(+11.76%) |
Jun 01, 2021 | 1.720 | 1.730 | 1.630 | 1.700 | 1,122,191 | +0.00(+0.00%) |
May 28, 2021 | 1.680 | 1.750 | 1.670 | 1.700 | 1,041,805 | +0.03(+1.80%) |
May 27, 2021 | 1.820 | 1.940 | 1.640 | 1.670 | 5,565,921 | -0.02(-1.18%) |
May 26, 2021 | 1.680 | 1.746 | 1.670 | 1.690 | 1,578,939 | +0.00(+0.00%) |
May 25, 2021 | 1.750 | 1.790 | 1.680 | 1.690 | 1,377,150 | -0.05(-2.87%) |
May 24, 2021 | 2.060 | 2.070 | 1.670 | 1.740 | 5,159,770 | -0.28(-13.86%) |
May 21, 2021 | 1.990 | 2.500 | 1.930 | 2.020 | 12,147,401 | -0.03(-1.46%) |
May 20, 2021 | 2.000 | 2.110 | 1.770 | 2.050 | 16,619,491 | -0.17(-7.66%) |
May 19, 2021 | 1.810 | 2.240 | 1.800 | 2.220 | 25,593,480 | +0.25(+12.69%) |
May 18, 2021 | 1.700 | 1.990 | 1.540 | 1.970 | 29,147,782 | +0.31(+18.67%) |
May 17, 2021 | 1.400 | 1.900 | 1.320 | 1.660 | 212,849,008 | +0.50(+43.10%) |
May 14, 2021 | 1.080 | 1.180 | 1.080 | 1.160 | 856,099 | +0.09(+8.41%) |
May 13, 2021 | 1.150 | 1.180 | 1.050 | 1.070 | 991,425 | -0.09(-7.76%) |
May 12, 2021 | 1.030 | 1.200 | 1.020 | 1.160 | 1,504,115 | +0.13(+12.62%) |
May 11, 2021 | 0.9900 | 1.040 | 0.9875 | 1.030 | 561,377 | +0.00(+0.00%) |
May 10, 2021 | 1.060 | 1.070 | 0.9548 | 1.030 | 1,283,585 | -0.02(-1.90%) |
May 07, 2021 | 1.070 | 1.100 | 1.040 | 1.050 | 593,114 | +0.00(+0.00%) |
May 06, 2021 | 1.090 | 1.110 | 1.030 | 1.050 | 451,826 | -0.03(-2.78%) |
May 05, 2021 | 1.100 | 1.110 | 1.060 | 1.080 | 408,091 | -0.03(-2.70%) |
May 04, 2021 | 1.150 | 1.160 | 1.080 | 1.110 | 586,664 | -0.04(-3.48%) |