Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.490 | 2.530 | 2.360 | 2.420 | 809,574 | -0.04(-1.63%) |
Sep 29, 2021 | 2.680 | 2.680 | 2.460 | 2.460 | 3,279,335 | -0.23(-8.55%) |
Sep 28, 2021 | 2.760 | 2.830 | 2.670 | 2.690 | 501,695 | -0.08(-2.89%) |
Sep 27, 2021 | 2.720 | 2.810 | 2.690 | 2.770 | 699,245 | -0.02(-0.72%) |
Sep 24, 2021 | 2.600 | 2.880 | 2.560 | 2.790 | 1,065,291 | +0.16(+6.08%) |
Sep 23, 2021 | 2.560 | 2.640 | 2.538 | 2.630 | 412,612 | +0.07(+2.73%) |
Sep 22, 2021 | 2.490 | 2.600 | 2.490 | 2.560 | 410,186 | +0.07(+2.81%) |
Sep 21, 2021 | 2.460 | 2.530 | 2.430 | 2.490 | 520,618 | +0.06(+2.47%) |
Sep 20, 2021 | 2.550 | 2.580 | 2.400 | 2.430 | 784,516 | -0.22(-8.30%) |
Sep 17, 2021 | 2.610 | 2.710 | 2.590 | 2.650 | 593,391 | +0.05(+1.92%) |
Sep 16, 2021 | 2.540 | 2.630 | 2.500 | 2.600 | 358,330 | +0.07(+2.77%) |
Sep 15, 2021 | 2.535 | 2.570 | 2.500 | 2.530 | 491,389 | +0.01(+0.40%) |
Sep 14, 2021 | 2.630 | 2.670 | 2.500 | 2.520 | 691,120 | -0.08(-3.08%) |
Sep 13, 2021 | 2.650 | 2.715 | 2.590 | 2.600 | 483,112 | -0.05(-1.89%) |
Sep 10, 2021 | 2.680 | 2.815 | 2.650 | 2.650 | 426,392 | -0.06(-2.21%) |
Sep 09, 2021 | 2.690 | 2.760 | 2.654 | 2.710 | 408,976 | +0.01(+0.37%) |
Sep 08, 2021 | 2.750 | 2.750 | 2.645 | 2.700 | 453,995 | -0.03(-1.10%) |
Sep 07, 2021 | 2.810 | 2.871 | 2.730 | 2.730 | 479,595 | -0.08(-2.85%) |
Sep 03, 2021 | 2.830 | 2.830 | 2.740 | 2.810 | 417,366 | -0.01(-0.35%) |
Sep 02, 2021 | 2.820 | 2.940 | 2.795 | 2.820 | 594,883 | +0.01(+0.36%) |
Sep 01, 2021 | 2.800 | 2.820 | 2.710 | 2.810 | 519,616 | +0.06(+2.18%) |
Aug 31, 2021 | 2.630 | 2.820 | 2.610 | 2.750 | 772,851 | +0.12(+4.56%) |
Aug 30, 2021 | 2.640 | 2.650 | 2.550 | 2.630 | 652,351 | -0.01(-0.38%) |
Aug 27, 2021 | 2.550 | 2.670 | 2.530 | 2.640 | 588,191 | +0.10(+3.94%) |
Aug 26, 2021 | 2.580 | 2.647 | 2.530 | 2.540 | 515,581 | -0.03(-1.17%) |
Aug 25, 2021 | 2.710 | 2.710 | 2.570 | 2.570 | 528,557 | -0.13(-4.81%) |
Aug 24, 2021 | 2.530 | 2.730 | 2.510 | 2.700 | 661,393 | +0.17(+6.72%) |
Aug 23, 2021 | 2.460 | 2.545 | 2.460 | 2.530 | 939,406 | +0.08(+3.27%) |
Aug 20, 2021 | 2.440 | 2.500 | 2.420 | 2.450 | 839,038 | -0.03(-1.21%) |
Aug 19, 2021 | 2.590 | 2.590 | 2.470 | 2.480 | 910,529 | -0.04(-1.59%) |
Aug 18, 2021 | 2.660 | 2.680 | 2.520 | 2.520 | 1,244,772 | -0.15(-5.62%) |
Aug 17, 2021 | 2.750 | 2.815 | 2.660 | 2.670 | 1,047,854 | -0.09(-3.26%) |
Aug 16, 2021 | 2.840 | 2.860 | 2.740 | 2.760 | 806,778 | -0.13(-4.50%) |
Aug 13, 2021 | 2.970 | 2.970 | 2.870 | 2.890 | 519,861 | -0.09(-3.02%) |
Aug 12, 2021 | 2.840 | 2.980 | 2.800 | 2.980 | 794,353 | +0.03(+1.02%) |
Aug 11, 2021 | 2.980 | 3.010 | 2.860 | 2.950 | 959,907 | -0.03(-1.01%) |
Aug 10, 2021 | 3.110 | 3.120 | 2.950 | 2.980 | 756,056 | -0.18(-5.70%) |
Aug 09, 2021 | 2.950 | 3.170 | 2.940 | 3.160 | 871,090 | +0.20(+6.76%) |
Aug 06, 2021 | 2.850 | 2.980 | 2.840 | 2.960 | 571,890 | +0.09(+3.14%) |
Aug 05, 2021 | 2.790 | 2.930 | 2.760 | 2.870 | 616,721 | +0.09(+3.24%) |
Aug 04, 2021 | 2.850 | 2.860 | 2.770 | 2.780 | 809,697 | -0.08(-2.80%) |
Aug 03, 2021 | 3.030 | 3.050 | 2.740 | 2.860 | 1,571,864 | -0.19(-6.23%) |
Aug 02, 2021 | 3.080 | 3.140 | 2.940 | 3.050 | 1,085,340 | +0.00(+0.00%) |
Jul 30, 2021 | 3.070 | 3.140 | 2.960 | 3.050 | 1,174,170 | +0.01(+0.33%) |
Jul 29, 2021 | 3.060 | 3.270 | 3.010 | 3.040 | 1,748,555 | +0.13(+4.47%) |
Jul 28, 2021 | 2.800 | 2.930 | 2.800 | 2.910 | 609,553 | +0.10(+3.56%) |
Jul 27, 2021 | 2.810 | 2.870 | 2.705 | 2.810 | 959,158 | +0.09(+3.31%) |
Jul 26, 2021 | 2.830 | 2.860 | 2.690 | 2.720 | 524,184 | -0.10(-3.55%) |
Jul 23, 2021 | 2.860 | 2.860 | 2.780 | 2.820 | 466,381 | -0.02(-0.70%) |
Jul 22, 2021 | 2.950 | 2.950 | 2.780 | 2.840 | 382,250 | -0.09(-3.07%) |
Jul 21, 2021 | 2.790 | 2.950 | 2.770 | 2.930 | 640,057 | +0.14(+5.02%) |
Jul 20, 2021 | 2.720 | 2.840 | 2.620 | 2.790 | 691,319 | +0.10(+3.72%) |
Jul 19, 2021 | 2.650 | 2.737 | 2.580 | 2.690 | 898,198 | -0.02(-0.74%) |
Jul 16, 2021 | 2.830 | 2.880 | 2.700 | 2.710 | 747,726 | -0.12(-4.24%) |
Jul 15, 2021 | 2.840 | 2.890 | 2.700 | 2.830 | 912,743 | +0.03(+1.07%) |
Jul 14, 2021 | 2.900 | 2.925 | 2.780 | 2.800 | 745,796 | -0.06(-2.10%) |
Jul 13, 2021 | 2.960 | 2.960 | 2.850 | 2.860 | 518,114 | -0.10(-3.38%) |
Jul 12, 2021 | 3.070 | 3.095 | 2.915 | 2.960 | 550,107 | -0.12(-3.90%) |
Jul 09, 2021 | 2.950 | 3.080 | 2.897 | 3.080 | 548,552 | +0.14(+4.76%) |
Jul 08, 2021 | 2.800 | 2.955 | 2.770 | 2.940 | 915,049 | +0.01(+0.34%) |
Jul 07, 2021 | 3.140 | 3.150 | 2.870 | 2.930 | 1,291,163 | -0.12(-3.93%) |
Jul 06, 2021 | 3.050 | 3.180 | 2.960 | 3.050 | 1,120,548 | +0.00(+0.00%) |
Jul 02, 2021 | 3.160 | 3.190 | 3.040 | 3.050 | 633,121 | -0.10(-3.17%) |