Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.870 | 2.900 | 2.762 | 2.810 | 126,125 | -0.05(-1.75%) |
Sep 29, 2021 | 2.850 | 2.920 | 2.730 | 2.860 | 706,573 | +0.03(+1.06%) |
Sep 28, 2021 | 2.480 | 2.850 | 2.450 | 2.830 | 1,298,167 | +0.33(+13.20%) |
Sep 27, 2021 | 2.370 | 2.540 | 2.370 | 2.500 | 166,615 | +0.13(+5.49%) |
Sep 24, 2021 | 2.430 | 2.450 | 2.350 | 2.370 | 139,069 | -0.16(-6.32%) |
Sep 23, 2021 | 2.520 | 2.690 | 2.470 | 2.530 | 380,613 | -0.01(-0.39%) |
Sep 22, 2021 | 2.460 | 2.550 | 2.350 | 2.540 | 241,133 | +0.11(+4.53%) |
Sep 21, 2021 | 2.470 | 2.470 | 2.320 | 2.430 | 108,559 | +0.07(+2.97%) |
Sep 20, 2021 | 2.430 | 2.450 | 2.280 | 2.360 | 359,917 | -0.14(-5.60%) |
Sep 17, 2021 | 2.410 | 2.510 | 2.410 | 2.500 | 75,614 | +0.06(+2.46%) |
Sep 16, 2021 | 2.550 | 2.550 | 2.400 | 2.440 | 155,409 | -0.12(-4.69%) |
Sep 15, 2021 | 2.530 | 2.570 | 2.451 | 2.560 | 246,419 | +0.00(+0.00%) |
Sep 14, 2021 | 2.600 | 2.780 | 2.510 | 2.560 | 478,351 | -0.05(-1.92%) |
Sep 13, 2021 | 2.550 | 2.740 | 2.514 | 2.610 | 502,717 | +0.06(+2.35%) |
Sep 10, 2021 | 2.450 | 2.600 | 2.400 | 2.550 | 217,932 | +0.13(+5.37%) |
Sep 09, 2021 | 2.380 | 2.460 | 2.370 | 2.420 | 105,698 | +0.02(+0.83%) |
Sep 08, 2021 | 2.570 | 2.610 | 2.370 | 2.400 | 264,774 | -0.15(-5.88%) |
Sep 07, 2021 | 2.550 | 2.730 | 2.540 | 2.550 | 313,964 | +0.03(+1.19%) |
Sep 03, 2021 | 2.440 | 2.590 | 2.410 | 2.520 | 242,790 | +0.05(+2.02%) |
Sep 02, 2021 | 2.410 | 2.478 | 2.410 | 2.470 | 111,051 | +0.06(+2.49%) |
Sep 01, 2021 | 2.400 | 2.470 | 2.360 | 2.410 | 194,276 | -0.01(-0.41%) |
Aug 31, 2021 | 2.440 | 2.440 | 2.310 | 2.420 | 304,550 | +0.01(+0.41%) |
Aug 30, 2021 | 2.450 | 2.455 | 2.390 | 2.410 | 287,989 | +0.02(+0.84%) |
Aug 27, 2021 | 2.310 | 2.430 | 2.280 | 2.390 | 269,398 | +0.08(+3.46%) |
Aug 26, 2021 | 2.230 | 2.320 | 2.213 | 2.310 | 125,540 | +0.04(+1.76%) |
Aug 25, 2021 | 2.260 | 2.300 | 2.240 | 2.270 | 110,162 | +0.01(+0.44%) |
Aug 24, 2021 | 2.150 | 2.260 | 2.150 | 2.260 | 493,181 | +0.12(+5.85%) |
Aug 23, 2021 | 2.150 | 2.260 | 2.130 | 2.135 | 325,776 | -0.02(-0.70%) |
Aug 20, 2021 | 2.130 | 2.180 | 2.070 | 2.150 | 167,692 | -0.01(-0.46%) |
Aug 19, 2021 | 2.140 | 2.330 | 2.110 | 2.160 | 769,874 | -0.02(-0.92%) |
Aug 18, 2021 | 2.170 | 2.200 | 2.170 | 2.180 | 116,315 | +0.00(+0.00%) |
Aug 17, 2021 | 2.170 | 2.200 | 2.160 | 2.180 | 177,611 | +0.01(+0.46%) |
Aug 16, 2021 | 2.150 | 2.200 | 2.114 | 2.170 | 393,535 | +0.01(+0.46%) |
Aug 13, 2021 | 2.180 | 2.190 | 2.100 | 2.160 | 448,287 | +0.00(+0.00%) |
Aug 12, 2021 | 2.180 | 2.190 | 2.120 | 2.160 | 140,582 | +0.01(+0.47%) |
Aug 11, 2021 | 2.100 | 2.180 | 2.050 | 2.150 | 510,299 | +0.04(+1.90%) |
Aug 10, 2021 | 2.010 | 2.127 | 2.010 | 2.110 | 641,777 | +0.10(+4.98%) |
Aug 09, 2021 | 2.010 | 2.040 | 1.980 | 2.010 | 88,548 | +0.01(+0.50%) |
Aug 06, 2021 | 1.980 | 2.040 | 1.930 | 2.000 | 229,487 | +0.01(+0.50%) |
Aug 05, 2021 | 1.950 | 2.010 | 1.920 | 1.990 | 445,913 | +0.04(+2.05%) |
Aug 04, 2021 | 1.930 | 1.970 | 1.910 | 1.950 | 182,440 | +0.02(+1.04%) |
Aug 03, 2021 | 1.950 | 1.950 | 1.860 | 1.930 | 184,959 | +0.01(+0.52%) |
Aug 02, 2021 | 1.930 | 2.000 | 1.890 | 1.920 | 478,688 | +0.01(+0.52%) |
Jul 30, 2021 | 1.850 | 1.930 | 1.850 | 1.910 | 244,985 | +0.05(+2.69%) |
Jul 29, 2021 | 1.890 | 1.900 | 1.830 | 1.860 | 134,696 | -0.01(-0.53%) |
Jul 28, 2021 | 1.830 | 1.900 | 1.800 | 1.870 | 280,942 | +0.05(+2.75%) |
Jul 27, 2021 | 1.740 | 1.840 | 1.690 | 1.820 | 144,990 | +0.10(+5.81%) |
Jul 26, 2021 | 1.750 | 1.770 | 1.700 | 1.720 | 141,752 | -0.04(-2.27%) |
Jul 23, 2021 | 1.820 | 1.820 | 1.700 | 1.760 | 201,221 | -0.08(-4.35%) |
Jul 22, 2021 | 1.850 | 1.855 | 1.780 | 1.840 | 124,727 | +0.00(+0.00%) |
Jul 21, 2021 | 1.810 | 1.880 | 1.770 | 1.840 | 279,839 | +0.06(+3.37%) |
Jul 20, 2021 | 1.780 | 1.800 | 1.729 | 1.780 | 227,743 | +0.01(+0.56%) |
Jul 19, 2021 | 1.660 | 1.800 | 1.630 | 1.770 | 651,500 | +0.02(+1.14%) |
Jul 16, 2021 | 1.790 | 1.880 | 1.710 | 1.750 | 1,161,218 | -0.02(-1.13%) |
Jul 15, 2021 | 1.900 | 1.910 | 1.710 | 1.770 | 2,258,175 | -0.58(-24.68%) |
Jul 14, 2021 | 2.190 | 2.430 | 2.170 | 2.350 | 495,186 | +0.11(+4.91%) |
Jul 13, 2021 | 2.240 | 2.330 | 2.120 | 2.240 | 1,465,459 | +0.10(+4.67%) |
Jul 12, 2021 | 2.170 | 2.180 | 2.095 | 2.140 | 120,334 | -0.01(-0.47%) |
Jul 09, 2021 | 2.100 | 2.260 | 2.050 | 2.150 | 1,157,867 | +0.04(+1.90%) |
Jul 08, 2021 | 2.020 | 2.120 | 1.920 | 2.110 | 441,111 | +0.06(+2.93%) |
Jul 07, 2021 | 2.130 | 2.145 | 2.020 | 2.050 | 221,447 | -0.12(-5.53%) |
Jul 06, 2021 | 2.220 | 2.220 | 2.100 | 2.170 | 206,426 | +0.05(+2.36%) |
Jul 02, 2021 | 2.140 | 2.160 | 2.050 | 2.120 | 234,109 | -0.01(-0.47%) |