Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1.920 | 1.990 | 1.910 | 1.940 | 252,262 | +0.01(+0.52%) |
Sep 29, 2021 | 2.140 | 2.140 | 1.930 | 1.930 | 234,796 | -0.09(-4.46%) |
Sep 28, 2021 | 2.055 | 2.100 | 2.007 | 2.020 | 264,550 | -0.08(-3.81%) |
Sep 27, 2021 | 2.210 | 2.210 | 1.850 | 2.100 | 205,349 | +0.06(+2.94%) |
Sep 24, 2021 | 2.050 | 2.135 | 2.000 | 2.040 | 198,746 | -0.04(-1.85%) |
Sep 23, 2021 | 1.895 | 2.229 | 1.895 | 2.079 | 197,925 | +0.07(+3.41%) |
Sep 22, 2021 | 1.980 | 2.136 | 1.950 | 2.010 | 862,659 | -0.01(-0.50%) |
Sep 21, 2021 | 2.149 | 2.149 | 1.925 | 2.020 | 228,190 | -0.01(-0.49%) |
Sep 20, 2021 | 2.010 | 2.060 | 1.975 | 2.030 | 306,417 | -0.02(-0.98%) |
Sep 17, 2021 | 2.000 | 2.100 | 2.000 | 2.050 | 343,749 | -0.02(-0.97%) |
Sep 16, 2021 | 2.025 | 2.235 | 2.000 | 2.070 | 261,549 | -0.05(-2.36%) |
Sep 15, 2021 | 2.090 | 2.120 | 2.010 | 2.120 | 349,021 | +0.02(+0.98%) |
Sep 14, 2021 | 2.190 | 2.190 | 2.080 | 2.099 | 330,325 | -0.09(-3.97%) |
Sep 13, 2021 | 2.100 | 2.300 | 2.100 | 2.186 | 205,069 | -0.00(-0.16%) |
Sep 10, 2021 | 2.200 | 2.302 | 2.147 | 2.190 | 196,362 | -0.04(-1.79%) |
Sep 09, 2021 | 2.250 | 2.280 | 2.180 | 2.230 | 290,948 | -0.04(-1.78%) |
Sep 08, 2021 | 2.390 | 2.450 | 2.270 | 2.271 | 398,158 | -0.13(-5.40%) |
Sep 07, 2021 | 2.455 | 2.455 | 2.380 | 2.400 | 376,967 | +0.01(+0.42%) |
Sep 03, 2021 | 2.400 | 2.540 | 2.340 | 2.390 | 246,445 | +0.01(+0.42%) |
Sep 02, 2021 | 2.350 | 2.440 | 2.350 | 2.380 | 186,253 | +0.00(+0.00%) |
Sep 01, 2021 | 2.330 | 2.500 | 2.330 | 2.380 | 222,838 | -0.08(-3.17%) |
Aug 31, 2021 | 2.340 | 2.470 | 2.340 | 2.458 | 672,590 | +0.08(+3.15%) |
Aug 30, 2021 | 2.330 | 2.400 | 2.330 | 2.383 | 456,256 | -0.08(-3.18%) |
Aug 27, 2021 | 2.540 | 2.610 | 2.460 | 2.461 | 435,944 | -0.10(-3.91%) |
Aug 26, 2021 | 2.620 | 2.650 | 2.510 | 2.561 | 225,322 | -0.08(-3.09%) |
Aug 25, 2021 | 2.510 | 2.830 | 2.510 | 2.643 | 169,600 | -0.07(-2.48%) |
Aug 24, 2021 | 2.860 | 2.860 | 2.520 | 2.710 | 176,006 | +0.02(+0.74%) |
Aug 23, 2021 | 2.840 | 2.840 | 2.610 | 2.690 | 330,641 | +0.08(+3.03%) |
Aug 20, 2021 | 2.840 | 2.840 | 2.600 | 2.611 | 380,091 | -0.08(-2.94%) |
Aug 19, 2021 | 2.750 | 2.900 | 2.690 | 2.690 | 319,953 | -0.21(-7.24%) |
Aug 18, 2021 | 2.850 | 3.190 | 2.850 | 2.900 | 200,776 | -0.06(-2.03%) |
Aug 17, 2021 | 3.080 | 3.080 | 2.830 | 2.960 | 327,014 | -0.09(-2.95%) |
Aug 16, 2021 | 3.250 | 3.505 | 3.030 | 3.050 | 270,896 | -0.32(-9.50%) |
Aug 13, 2021 | 3.130 | 3.380 | 3.070 | 3.370 | 250,092 | +0.27(+8.62%) |
Aug 12, 2021 | 3.520 | 3.520 | 3.080 | 3.103 | 236,479 | -0.23(-6.83%) |
Aug 11, 2021 | 3.140 | 3.460 | 3.140 | 3.330 | 229,671 | -0.02(-0.60%) |
Aug 10, 2021 | 3.430 | 3.430 | 3.080 | 3.350 | 148,080 | +0.12(+3.72%) |
Aug 09, 2021 | 3.100 | 3.430 | 3.100 | 3.230 | 182,247 | -0.02(-0.62%) |
Aug 06, 2021 | 3.090 | 3.290 | 3.050 | 3.250 | 197,317 | +0.16(+5.18%) |
Aug 05, 2021 | 3.170 | 3.310 | 2.820 | 3.090 | 252,619 | +0.06(+1.98%) |
Aug 04, 2021 | 2.975 | 3.172 | 2.975 | 3.030 | 123,069 | -0.09(-2.88%) |
Aug 03, 2021 | 3.210 | 3.220 | 3.090 | 3.120 | 88,890 | -0.08(-2.65%) |
Aug 02, 2021 | 2.920 | 3.230 | 2.920 | 3.205 | 134,618 | +0.00(+0.07%) |
Jul 30, 2021 | 3.540 | 3.540 | 3.050 | 3.203 | 171,113 | -0.08(-2.32%) |
Jul 29, 2021 | 3.450 | 3.500 | 3.270 | 3.279 | 98,778 | -0.10(-2.99%) |
Jul 28, 2021 | 3.171 | 3.410 | 3.154 | 3.380 | 204,102 | +0.26(+8.23%) |
Jul 27, 2021 | 3.160 | 3.190 | 3.100 | 3.123 | 228,552 | -0.07(-2.10%) |
Jul 26, 2021 | 3.200 | 3.430 | 3.130 | 3.190 | 122,090 | -0.04(-1.24%) |
Jul 23, 2021 | 3.200 | 3.300 | 3.150 | 3.230 | 165,246 | -0.02(-0.62%) |
Jul 22, 2021 | 3.500 | 3.500 | 3.205 | 3.250 | 134,325 | -0.09(-2.59%) |
Jul 21, 2021 | 3.200 | 3.337 | 3.150 | 3.336 | 129,412 | +0.19(+5.92%) |
Jul 20, 2021 | 3.100 | 3.232 | 3.060 | 3.150 | 190,473 | +0.05(+1.54%) |
Jul 19, 2021 | 3.200 | 3.200 | 3.030 | 3.102 | 251,798 | -0.10(-3.06%) |
Jul 16, 2021 | 3.360 | 3.400 | 3.200 | 3.200 | 168,365 | -0.14(-4.19%) |
Jul 15, 2021 | 3.300 | 3.410 | 3.290 | 3.340 | 188,728 | -0.01(-0.30%) |
Jul 14, 2021 | 3.350 | 3.680 | 3.330 | 3.350 | 186,963 | -0.17(-4.83%) |
Jul 13, 2021 | 3.330 | 3.580 | 3.330 | 3.520 | 207,522 | +0.18(+5.29%) |
Jul 12, 2021 | 3.500 | 3.500 | 3.340 | 3.343 | 260,894 | -0.08(-2.25%) |
Jul 09, 2021 | 3.400 | 3.490 | 3.350 | 3.420 | 197,683 | +0.02(+0.50%) |
Jul 08, 2021 | 3.380 | 3.600 | 3.320 | 3.403 | 301,986 | -0.04(-1.16%) |
Jul 07, 2021 | 3.380 | 3.620 | 3.380 | 3.443 | 218,943 | -0.08(-2.19%) |
Jul 06, 2021 | 3.525 | 3.720 | 3.330 | 3.520 | 372,001 | -0.17(-4.61%) |
Jul 02, 2021 | 3.610 | 3.753 | 3.500 | 3.690 | 161,658 | +0.04(+1.10%) |