Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.845 | 2.918 | 2.845 | 2.782 | 786,553 | -0.12(-4.08%) |
Nov 29, 2021 | 3.073 | 3.091 | 2.900 | 2.900 | 553,532 | -0.07(-2.45%) |
Nov 26, 2021 | 2.954 | 3.000 | 2.754 | 2.973 | 717,252 | -0.30(-9.17%) |
Nov 24, 2021 | 3.091 | 3.273 | 3.073 | 3.273 | 404,203 | +0.15(+4.96%) |
Nov 23, 2021 | 3.127 | 3.209 | 3.054 | 3.118 | 420,270 | +0.00(+0.00%) |
Nov 22, 2021 | 3.018 | 3.163 | 3.018 | 3.118 | 513,649 | +0.12(+3.94%) |
Nov 19, 2021 | 3.145 | 3.168 | 2.973 | 3.000 | 583,550 | -0.25(-7.56%) |
Nov 18, 2021 | 3.391 | 3.263 | 3.227 | 3.245 | 401,602 | -0.17(-5.05%) |
Nov 17, 2021 | 3.400 | 3.536 | 3.363 | 3.418 | 418,447 | -0.02(-0.53%) |
Nov 16, 2021 | 3.500 | 3.518 | 3.373 | 3.436 | 416,915 | -0.06(-1.82%) |
Nov 15, 2021 | 3.563 | 3.691 | 3.454 | 3.500 | 411,209 | -0.01(-0.26%) |
Nov 12, 2021 | 3.491 | 3.569 | 3.454 | 3.509 | 176,476 | +0.03(+0.78%) |
Nov 11, 2021 | 3.463 | 3.591 | 3.454 | 3.482 | 287,316 | +0.03(+0.79%) |
Nov 10, 2021 | 3.727 | 3.418 | 3.454 | 1,143,018 | -0.27(-7.32%) | |
Nov 09, 2021 | 3.500 | 3.836 | 3.445 | 3.727 | 1,017,480 | +0.24(+6.77%) |
Nov 08, 2021 | 3.873 | 3.918 | 3.463 | 3.491 | 1,617,945 | -0.34(-8.79%) |
Nov 05, 2021 | 3.436 | 3.845 | 3.436 | 3.827 | 1,611,645 | +0.44(+12.87%) |
Nov 04, 2021 | 3.182 | 3.400 | 3.082 | 3.391 | 1,006,879 | +0.45(+15.12%) |
Nov 03, 2021 | 2.827 | 3.009 | 2.818 | 2.945 | 357,232 | +0.06(+2.21%) |
Nov 02, 2021 | 2.945 | 2.973 | 2.845 | 2.882 | 199,841 | -0.09(-3.06%) |
Nov 01, 2021 | 2.863 | 2.991 | 2.845 | 2.973 | 208,021 | +0.13(+4.47%) |
Oct 29, 2021 | 2.809 | 2.873 | 2.763 | 2.845 | 152,992 | +0.04(+1.29%) |
Oct 28, 2021 | 2.800 | 2.832 | 2.736 | 2.809 | 265,715 | -0.03(-0.96%) |
Oct 27, 2021 | 2.954 | 2.973 | 2.800 | 2.836 | 294,948 | -0.15(-4.88%) |
Oct 26, 2021 | 3.073 | 2.982 | 343,513 | -0.07(-2.38%) | ||
Oct 25, 2021 | 2.963 | 3.073 | 2.963 | 3.054 | 330,483 | +0.06(+2.13%) |
Oct 22, 2021 | 3.036 | 3.063 | 2.957 | 2.991 | 161,377 | -0.03(-0.90%) |
Oct 21, 2021 | 3.091 | 3.091 | 2.963 | 3.018 | 178,002 | -0.08(-2.64%) |
Oct 20, 2021 | 3.054 | 3.100 | 3.036 | 3.100 | 166,380 | +0.05(+1.79%) |
Oct 19, 2021 | 3.091 | 3.109 | 3.027 | 3.045 | 158,482 | -0.04(-1.18%) |
Oct 18, 2021 | 3.000 | 3.091 | 2.973 | 3.082 | 458,864 | +0.14(+4.63%) |
Oct 15, 2021 | 3.000 | 3.018 | 2.945 | 2.945 | 198,507 | -0.01(-0.31%) |
Oct 14, 2021 | 2.891 | 2.954 | 2.800 | 2.954 | 226,307 | +0.11(+3.83%) |
Oct 13, 2021 | 2.900 | 2.900 | 2.782 | 2.845 | 207,834 | -0.08(-2.79%) |
Oct 12, 2021 | 3.045 | 3.091 | 2.854 | 2.927 | 272,197 | -0.11(-3.59%) |
Oct 11, 2021 | 2.991 | 3.127 | 2.954 | 3.036 | 403,863 | +0.11(+3.73%) |
Oct 08, 2021 | 2.954 | 2.991 | 2.900 | 2.927 | 411,450 | +0.04(+1.26%) |
Oct 07, 2021 | 2.854 | 2.927 | 2.763 | 2.891 | 230,937 | +0.04(+1.27%) |
Oct 06, 2021 | 2.954 | 2.973 | 2.736 | 2.854 | 671,810 | -0.12(-3.98%) |
Oct 05, 2021 | 2.909 | 3.018 | 2.854 | 2.973 | 434,855 | +0.14(+4.81%) |
Oct 04, 2021 | 2.854 | 3.073 | 2.809 | 2.836 | 927,675 | +0.14(+5.05%) |
Oct 01, 2021 | 2.673 | 2.727 | 2.601 | 2.700 | 273,991 | +0.03(+1.02%) |
Sep 30, 2021 | 2.618 | 2.709 | 2.553 | 2.673 | 182,406 | +0.02(+0.68%) |
Sep 29, 2021 | 2.618 | 2.745 | 2.545 | 2.654 | 612,611 | +0.06(+2.46%) |
Sep 28, 2021 | 2.509 | 2.635 | 2.436 | 2.591 | 599,225 | +0.12(+4.78%) |
Sep 27, 2021 | 2.382 | 2.500 | 2.380 | 2.473 | 411,316 | +0.13(+5.43%) |
Sep 24, 2021 | 2.373 | 2.391 | 2.323 | 2.345 | 120,612 | -0.02(-0.77%) |
Sep 23, 2021 | 2.264 | 2.409 | 2.264 | 2.364 | 246,167 | +0.07(+3.17%) |
Sep 22, 2021 | 2.254 | 2.318 | 2.227 | 2.291 | 103,063 | +0.05(+2.44%) |
Sep 21, 2021 | 2.218 | 2.264 | 2.191 | 2.236 | 89,454 | +0.02(+0.82%) |
Sep 20, 2021 | 2.273 | 2.273 | 2.182 | 2.218 | 157,857 | -0.15(-6.15%) |
Sep 17, 2021 | 2.309 | 2.364 | 2.282 | 2.364 | 174,497 | +0.02(+0.78%) |
Sep 16, 2021 | 2.364 | 2.364 | 2.318 | 2.345 | 70,685 | -0.01(-0.39%) |
Sep 15, 2021 | 2.282 | 2.409 | 2.243 | 2.354 | 332,240 | +0.11(+4.86%) |
Sep 14, 2021 | 2.300 | 2.309 | 2.227 | 2.245 | 75,059 | -0.04(-1.59%) |
Sep 13, 2021 | 2.291 | 2.318 | 2.264 | 2.282 | 92,956 | +0.03(+1.21%) |
Sep 10, 2021 | 2.273 | 2.336 | 2.236 | 2.254 | 122,034 | +0.02(+0.81%) |
Sep 09, 2021 | 2.227 | 2.273 | 2.227 | 2.236 | 102,119 | -0.02(-0.81%) |
Sep 08, 2021 | 2.273 | 2.282 | 2.200 | 2.254 | 67,092 | -0.01(-0.40%) |
Sep 07, 2021 | 2.291 | 2.300 | 2.209 | 2.264 | 180,853 | -0.04(-1.58%) |
Sep 03, 2021 | 2.318 | 2.345 | 2.273 | 2.300 | 70,539 | -0.02(-0.78%) |
Sep 02, 2021 | 2.291 | 2.400 | 2.282 | 2.318 | 287,481 | +0.05(+2.00%) |