Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.850 | 2.050 | 1.850 | 2.010 | 1,236,323 | +0.19(+10.44%) |
Sep 29, 2021 | 1.910 | 1.964 | 1.790 | 1.820 | 889,663 | -0.10(-5.21%) |
Sep 28, 2021 | 1.950 | 1.960 | 1.885 | 1.920 | 821,130 | -0.03(-1.54%) |
Sep 27, 2021 | 2.040 | 2.060 | 1.930 | 1.950 | 2,141,537 | -0.05(-2.50%) |
Sep 24, 2021 | 2.090 | 2.090 | 1.980 | 2.000 | 1,248,617 | -0.09(-4.31%) |
Sep 23, 2021 | 2.170 | 2.190 | 2.005 | 2.090 | 1,870,212 | -0.06(-2.79%) |
Sep 22, 2021 | 2.160 | 2.230 | 2.130 | 2.150 | 2,032,689 | +0.01(+0.47%) |
Sep 21, 2021 | 2.130 | 2.190 | 2.090 | 2.140 | 2,240,034 | +0.03(+1.42%) |
Sep 20, 2021 | 2.180 | 2.220 | 2.080 | 2.110 | 1,023,973 | -0.17(-7.46%) |
Sep 17, 2021 | 2.250 | 2.322 | 2.220 | 2.280 | 665,917 | +0.00(+0.00%) |
Sep 16, 2021 | 2.370 | 2.390 | 2.200 | 2.280 | 1,164,814 | -0.09(-3.80%) |
Sep 15, 2021 | 2.380 | 2.453 | 2.340 | 2.370 | 864,234 | -0.01(-0.42%) |
Sep 14, 2021 | 2.530 | 2.538 | 2.360 | 2.380 | 993,534 | -0.15(-5.93%) |
Sep 13, 2021 | 2.540 | 2.605 | 2.500 | 2.530 | 923,905 | -0.02(-0.78%) |
Sep 10, 2021 | 2.550 | 2.618 | 2.490 | 2.550 | 376,241 | +0.03(+1.19%) |
Sep 09, 2021 | 2.600 | 2.610 | 2.500 | 2.520 | 438,353 | -0.06(-2.33%) |
Sep 08, 2021 | 2.640 | 2.700 | 2.500 | 2.580 | 481,125 | -0.08(-3.01%) |
Sep 07, 2021 | 2.850 | 2.910 | 2.630 | 2.660 | 1,272,064 | -0.19(-6.67%) |
Sep 03, 2021 | 2.680 | 2.919 | 2.680 | 2.850 | 1,716,636 | +0.20(+7.55%) |
Sep 02, 2021 | 2.630 | 2.680 | 2.600 | 2.650 | 400,769 | +0.05(+1.92%) |
Sep 01, 2021 | 2.700 | 2.710 | 2.592 | 2.600 | 619,783 | -0.08(-2.99%) |
Aug 31, 2021 | 2.660 | 2.710 | 2.592 | 2.680 | 543,947 | +0.03(+1.13%) |
Aug 30, 2021 | 2.790 | 2.790 | 2.635 | 2.650 | 491,015 | -0.13(-4.68%) |
Aug 27, 2021 | 2.690 | 2.830 | 2.640 | 2.780 | 694,698 | +0.13(+4.91%) |
Aug 26, 2021 | 2.670 | 2.710 | 2.605 | 2.650 | 366,163 | -0.02(-0.75%) |
Aug 25, 2021 | 2.710 | 2.730 | 2.650 | 2.670 | 473,716 | -0.05(-1.84%) |
Aug 24, 2021 | 2.710 | 2.750 | 2.670 | 2.720 | 481,920 | +0.05(+1.87%) |
Aug 23, 2021 | 2.710 | 2.740 | 2.650 | 2.670 | 530,921 | +0.09(+3.49%) |
Aug 20, 2021 | 2.490 | 2.660 | 2.472 | 2.580 | 383,674 | +0.09(+3.61%) |
Aug 19, 2021 | 2.720 | 2.730 | 2.480 | 2.490 | 622,626 | -0.27(-9.78%) |
Aug 18, 2021 | 2.760 | 2.865 | 2.690 | 2.760 | 382,357 | -0.03(-1.08%) |
Aug 17, 2021 | 2.810 | 2.830 | 2.700 | 2.790 | 602,324 | -0.04(-1.41%) |
Aug 16, 2021 | 2.920 | 2.921 | 2.782 | 2.830 | 405,276 | -0.11(-3.74%) |
Aug 13, 2021 | 2.990 | 2.993 | 2.900 | 2.940 | 237,221 | -0.04(-1.34%) |
Aug 12, 2021 | 3.050 | 3.050 | 2.890 | 2.980 | 252,898 | -0.08(-2.61%) |
Aug 11, 2021 | 3.100 | 3.130 | 3.020 | 3.060 | 531,575 | +0.01(+0.33%) |
Aug 10, 2021 | 3.050 | 3.090 | 2.970 | 3.050 | 425,399 | +0.01(+0.33%) |
Aug 09, 2021 | 2.950 | 3.060 | 2.910 | 3.040 | 390,686 | +0.06(+2.01%) |
Aug 06, 2021 | 2.980 | 3.020 | 2.920 | 2.980 | 214,789 | -0.05(-1.65%) |
Aug 05, 2021 | 3.010 | 3.040 | 2.930 | 3.030 | 321,857 | +0.02(+0.66%) |
Aug 04, 2021 | 3.120 | 3.180 | 2.980 | 3.010 | 672,117 | -0.10(-3.22%) |
Aug 03, 2021 | 3.120 | 3.140 | 2.960 | 3.110 | 401,956 | -0.01(-0.32%) |
Aug 02, 2021 | 3.120 | 3.200 | 3.110 | 3.120 | 340,132 | +0.00(+0.00%) |
Jul 30, 2021 | 3.100 | 3.143 | 3.010 | 3.120 | 502,791 | -0.01(-0.32%) |
Jul 29, 2021 | 3.140 | 3.320 | 3.110 | 3.130 | 518,060 | +0.00(+0.00%) |
Jul 28, 2021 | 2.930 | 3.170 | 2.910 | 3.130 | 519,850 | +0.22(+7.56%) |
Jul 27, 2021 | 2.990 | 2.990 | 2.850 | 2.910 | 321,330 | -0.08(-2.68%) |
Jul 26, 2021 | 2.900 | 3.130 | 2.900 | 2.990 | 432,890 | +0.08(+2.75%) |
Jul 23, 2021 | 3.010 | 3.052 | 2.852 | 2.910 | 361,467 | -0.08(-2.68%) |
Jul 22, 2021 | 3.060 | 3.110 | 2.940 | 2.990 | 376,240 | -0.07(-2.29%) |
Jul 21, 2021 | 3.070 | 3.220 | 3.010 | 3.060 | 532,461 | -0.01(-0.33%) |
Jul 20, 2021 | 3.010 | 3.120 | 2.949 | 3.070 | 483,072 | +0.07(+2.33%) |
Jul 19, 2021 | 2.920 | 3.020 | 2.780 | 3.000 | 702,600 | +0.00(+0.00%) |
Jul 16, 2021 | 3.210 | 3.240 | 2.980 | 3.000 | 1,088,698 | -0.28(-8.54%) |
Jul 15, 2021 | 3.540 | 3.720 | 3.100 | 3.280 | 1,530,113 | -0.13(-3.81%) |
Jul 14, 2021 | 3.180 | 3.480 | 3.169 | 3.410 | 1,080,709 | +0.31(+10.00%) |
Jul 13, 2021 | 3.110 | 3.170 | 3.050 | 3.100 | 395,426 | -0.03(-0.96%) |
Jul 12, 2021 | 3.240 | 3.250 | 3.075 | 3.130 | 405,881 | -0.11(-3.40%) |
Jul 09, 2021 | 3.100 | 3.270 | 3.100 | 3.240 | 359,459 | +0.12(+3.85%) |
Jul 08, 2021 | 3.220 | 3.270 | 3.070 | 3.120 | 695,792 | -0.24(-7.14%) |
Jul 07, 2021 | 3.340 | 3.410 | 3.210 | 3.360 | 465,461 | +0.03(+0.90%) |
Jul 06, 2021 | 3.580 | 3.620 | 3.280 | 3.330 | 840,440 | -0.20(-5.67%) |
Jul 02, 2021 | 3.670 | 3.700 | 3.510 | 3.530 | 478,944 | -0.14(-3.81%) |