Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.320 | 2.465 | 2.260 | 2.460 | 57,327 | +0.06(+2.71%) |
Sep 29, 2021 | 2.470 | 2.470 | 2.385 | 2.395 | 74,300 | -0.08(-3.15%) |
Sep 28, 2021 | 2.600 | 2.600 | 2.360 | 2.473 | 249,352 | -0.05(-1.84%) |
Sep 27, 2021 | 2.377 | 2.540 | 2.250 | 2.519 | 780,976 | +0.34(+15.56%) |
Sep 24, 2021 | 2.000 | 2.200 | 1.950 | 2.180 | 205,868 | +0.19(+9.27%) |
Sep 23, 2021 | 1.730 | 2.020 | 1.730 | 1.995 | 65,682 | +0.27(+15.32%) |
Sep 22, 2021 | 1.710 | 1.750 | 1.640 | 1.730 | 24,832 | +0.12(+7.45%) |
Sep 21, 2021 | 1.670 | 1.681 | 1.580 | 1.610 | 31,601 | +0.00(+0.00%) |
Sep 20, 2021 | 1.664 | 1.700 | 1.595 | 1.610 | 94,107 | -0.10(-5.85%) |
Sep 17, 2021 | 1.790 | 1.790 | 1.705 | 1.710 | 21,881 | -0.08(-4.42%) |
Sep 16, 2021 | 1.820 | 1.840 | 1.700 | 1.789 | 16,594 | +0.02(+1.07%) |
Sep 15, 2021 | 1.550 | 1.790 | 1.542 | 1.770 | 123,027 | +0.28(+18.79%) |
Sep 14, 2021 | 1.557 | 1.580 | 1.490 | 1.490 | 36,358 | -0.04(-2.74%) |
Sep 13, 2021 | 1.530 | 1.562 | 1.510 | 1.532 | 31,721 | +0.03(+2.15%) |
Sep 10, 2021 | 1.570 | 1.578 | 1.500 | 1.500 | 41,125 | -0.04(-2.61%) |
Sep 09, 2021 | 1.530 | 1.570 | 1.522 | 1.540 | 48,726 | +0.00(+0.13%) |
Sep 08, 2021 | 1.530 | 1.538 | 1.512 | 1.538 | 9,810 | +0.05(+3.08%) |
Sep 07, 2021 | 1.553 | 1.560 | 1.480 | 1.492 | 25,447 | -0.10(-6.13%) |
Sep 03, 2021 | 1.590 | 1.597 | 1.582 | 1.589 | 5,823 | +0.01(+0.60%) |
Sep 02, 2021 | 1.530 | 1.602 | 1.530 | 1.580 | 37,825 | +0.10(+6.76%) |
Sep 01, 2021 | 1.470 | 1.490 | 1.440 | 1.480 | 38,759 | -0.01(-0.67%) |
Aug 31, 2021 | 1.480 | 1.500 | 1.478 | 1.490 | 3,450 | +0.03(+2.05%) |
Aug 30, 2021 | 1.500 | 1.520 | 1.450 | 1.460 | 65,287 | -0.04(-2.67%) |
Aug 27, 2021 | 1.415 | 1.510 | 1.410 | 1.500 | 11,144 | +0.09(+6.38%) |
Aug 26, 2021 | 1.400 | 1.430 | 1.360 | 1.410 | 7,187 | +0.01(+0.71%) |
Aug 25, 2021 | 1.400 | 1.410 | 1.400 | 1.400 | 4,852 | -0.02(-1.41%) |
Aug 24, 2021 | 1.569 | 1.569 | 1.390 | 1.420 | 29,799 | -0.05(-3.40%) |
Aug 23, 2021 | 1.190 | 1.470 | 1.190 | 1.470 | 83,613 | +0.28(+23.53%) |
Aug 20, 2021 | 1.210 | 1.230 | 1.180 | 1.190 | 84,037 | -0.04(-3.25%) |
Aug 19, 2021 | 1.230 | 1.280 | 1.213 | 1.230 | 94,486 | -0.07(-5.67%) |
Aug 18, 2021 | 1.280 | 1.347 | 1.280 | 1.304 | 97,716 | +0.02(+1.88%) |
Aug 17, 2021 | 1.320 | 1.379 | 1.262 | 1.280 | 115,540 | -0.09(-6.57%) |
Aug 16, 2021 | 1.440 | 1.440 | 1.370 | 1.370 | 11,225 | -0.09(-6.23%) |
Aug 13, 2021 | 1.500 | 1.512 | 1.461 | 1.461 | 5,021 | -0.02(-1.28%) |
Aug 12, 2021 | 1.444 | 1.480 | 1.440 | 1.480 | 6,431 | +0.01(+0.50%) |
Aug 11, 2021 | 1.470 | 1.500 | 1.438 | 1.473 | 22,342 | -0.03(-1.82%) |
Aug 10, 2021 | 1.470 | 1.510 | 1.450 | 1.500 | 41,312 | +0.07(+4.90%) |
Aug 09, 2021 | 1.470 | 1.480 | 1.360 | 1.430 | 124,071 | -0.07(-4.51%) |
Aug 06, 2021 | 1.480 | 1.510 | 1.430 | 1.498 | 53,634 | +0.02(+1.19%) |
Aug 05, 2021 | 1.650 | 1.690 | 1.474 | 1.480 | 74,743 | -0.21(-12.17%) |
Aug 04, 2021 | 1.700 | 1.750 | 1.670 | 1.685 | 24,822 | -0.04(-2.09%) |
Aug 03, 2021 | 1.650 | 1.742 | 1.650 | 1.721 | 16,382 | -0.06(-3.31%) |
Aug 02, 2021 | 1.700 | 1.885 | 1.700 | 1.780 | 10,599 | +0.05(+2.89%) |
Jul 30, 2021 | 1.729 | 1.746 | 1.710 | 1.730 | 40,027 | -0.02(-1.17%) |
Jul 29, 2021 | 1.748 | 1.760 | 1.730 | 1.750 | 50,980 | +0.02(+1.18%) |
Jul 28, 2021 | 1.721 | 1.742 | 1.710 | 1.730 | 7,938 | +0.00(+0.00%) |
Jul 27, 2021 | 1.970 | 1.970 | 1.710 | 1.730 | 19,131 | -0.08(-4.42%) |
Jul 26, 2021 | 1.850 | 1.870 | 1.810 | 1.810 | 28,257 | -0.02(-1.36%) |
Jul 23, 2021 | 1.800 | 1.850 | 1.775 | 1.835 | 10,311 | +0.01(+0.82%) |
Jul 22, 2021 | 1.820 | 1.848 | 1.790 | 1.820 | 41,356 | +0.03(+1.65%) |
Jul 21, 2021 | 1.776 | 1.850 | 1.700 | 1.790 | 181,825 | +0.07(+3.98%) |
Jul 20, 2021 | 1.700 | 1.770 | 1.602 | 1.722 | 210,209 | +0.11(+7.09%) |
Jul 19, 2021 | 1.570 | 1.637 | 1.550 | 1.608 | 134,280 | -0.10(-5.96%) |
Jul 16, 2021 | 1.780 | 1.780 | 1.692 | 1.710 | 62,575 | -0.03(-1.72%) |
Jul 15, 2021 | 1.610 | 1.793 | 1.610 | 1.740 | 140,568 | +0.01(+0.46%) |
Jul 14, 2021 | 1.855 | 1.860 | 1.710 | 1.732 | 107,676 | -0.09(-4.84%) |
Jul 13, 2021 | 1.813 | 1.893 | 1.813 | 1.820 | 127,249 | +0.01(+0.57%) |
Jul 12, 2021 | 1.831 | 1.870 | 1.810 | 1.810 | 46,702 | -0.07(-3.74%) |
Jul 09, 2021 | 1.920 | 1.976 | 1.860 | 1.880 | 43,827 | +0.01(+0.53%) |
Jul 08, 2021 | 1.738 | 1.910 | 1.670 | 1.870 | 80,609 | +0.09(+5.06%) |
Jul 07, 2021 | 1.870 | 1.880 | 1.765 | 1.780 | 158,539 | -0.10(-5.32%) |
Jul 06, 2021 | 2.170 | 2.180 | 1.790 | 1.880 | 220,315 | +0.07(+3.87%) |
Jul 02, 2021 | 1.866 | 1.880 | 1.776 | 1.810 | 96,124 | -0.04(-2.43%) |