Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.900 | 2.900 | 2.750 | 2.850 | 232,860 | +0.08(+2.89%) |
Oct 28, 2021 | 2.680 | 2.800 | 2.601 | 2.770 | 707,770 | +0.09(+3.36%) |
Oct 27, 2021 | 2.830 | 2.850 | 2.646 | 2.680 | 241,721 | -0.18(-6.29%) |
Oct 26, 2021 | 2.820 | 2.860 | 235,831 | +0.06(+2.14%) | ||
Oct 25, 2021 | 2.650 | 2.830 | 2.610 | 2.800 | 300,079 | +0.16(+6.06%) |
Oct 22, 2021 | 2.640 | 2.780 | 2.590 | 2.640 | 388,988 | -0.16(-5.71%) |
Oct 21, 2021 | 2.980 | 3.028 | 2.830 | 2.800 | 615,411 | -0.15(-5.08%) |
Oct 20, 2021 | 3.190 | 3.190 | 2.950 | 2.950 | 863,210 | -0.29(-8.95%) |
Oct 19, 2021 | 3.370 | 3.370 | 3.080 | 3.240 | 5,353,245 | +0.13(+4.18%) |
Oct 18, 2021 | 3.170 | 3.191 | 3.050 | 3.110 | 2,494,703 | -0.04(-1.27%) |
Oct 15, 2021 | 3.250 | 3.339 | 3.110 | 3.150 | 74,133 | -0.13(-3.96%) |
Oct 14, 2021 | 3.460 | 3.470 | 3.250 | 3.280 | 197,297 | -0.12(-3.53%) |
Oct 13, 2021 | 3.250 | 3.400 | 3.250 | 3.400 | 113,684 | +0.14(+4.29%) |
Oct 12, 2021 | 3.150 | 3.270 | 3.150 | 3.260 | 83,408 | +0.11(+3.49%) |
Oct 11, 2021 | 3.090 | 3.200 | 3.090 | 3.150 | 91,535 | +0.05(+1.61%) |
Oct 08, 2021 | 3.080 | 3.120 | 3.010 | 3.100 | 48,699 | +0.00(+0.00%) |
Oct 07, 2021 | 3.060 | 3.150 | 3.050 | 3.100 | 86,493 | +0.09(+2.99%) |
Oct 06, 2021 | 3.160 | 3.160 | 2.860 | 3.010 | 280,540 | -0.17(-5.35%) |
Oct 05, 2021 | 3.210 | 3.290 | 3.160 | 3.180 | 69,881 | -0.03(-0.93%) |
Oct 04, 2021 | 3.270 | 3.300 | 3.100 | 3.210 | 162,947 | -0.08(-2.43%) |
Oct 01, 2021 | 3.330 | 3.410 | 3.220 | 3.290 | 153,870 | -0.05(-1.50%) |
Sep 30, 2021 | 3.320 | 3.497 | 3.230 | 3.340 | 222,919 | +0.02(+0.60%) |
Sep 29, 2021 | 3.500 | 3.580 | 3.260 | 3.320 | 160,885 | -0.17(-4.87%) |
Sep 28, 2021 | 3.400 | 3.600 | 3.190 | 3.490 | 379,900 | +0.07(+2.05%) |
Sep 27, 2021 | 3.740 | 3.780 | 3.400 | 3.420 | 355,375 | -0.35(-9.28%) |
Sep 24, 2021 | 3.770 | 3.830 | 3.680 | 3.770 | 198,398 | +0.02(+0.53%) |
Sep 23, 2021 | 3.710 | 3.839 | 3.640 | 3.750 | 198,750 | +0.03(+0.81%) |
Sep 22, 2021 | 3.580 | 3.800 | 3.580 | 3.720 | 368,498 | +0.15(+4.20%) |
Sep 21, 2021 | 3.600 | 3.750 | 3.410 | 3.570 | 548,210 | +0.12(+3.48%) |
Sep 20, 2021 | 3.090 | 3.880 | 3.050 | 3.450 | 1,772,853 | +0.34(+10.93%) |
Sep 17, 2021 | 3.000 | 3.500 | 2.990 | 3.110 | 1,204,988 | +0.20(+6.87%) |
Sep 16, 2021 | 2.900 | 3.220 | 2.840 | 2.910 | 725,342 | +0.17(+6.20%) |
Sep 15, 2021 | 2.830 | 2.890 | 2.730 | 2.740 | 109,623 | -0.11(-3.86%) |
Sep 14, 2021 | 2.770 | 2.946 | 2.720 | 2.850 | 133,231 | +0.07(+2.52%) |
Sep 13, 2021 | 2.800 | 2.840 | 2.680 | 2.780 | 94,459 | +0.00(+0.00%) |
Sep 10, 2021 | 2.750 | 2.840 | 2.640 | 2.780 | 102,777 | +0.07(+2.58%) |
Sep 09, 2021 | 2.840 | 2.870 | 2.710 | 2.710 | 152,900 | -0.16(-5.57%) |
Sep 08, 2021 | 2.930 | 2.970 | 2.820 | 2.870 | 103,834 | -0.06(-2.05%) |
Sep 07, 2021 | 2.900 | 2.950 | 2.820 | 2.930 | 91,147 | +0.03(+1.03%) |
Sep 03, 2021 | 2.890 | 2.970 | 2.800 | 2.900 | 142,184 | +0.00(+0.00%) |
Sep 02, 2021 | 2.890 | 2.920 | 2.720 | 2.900 | 136,768 | +0.07(+2.47%) |
Sep 01, 2021 | 2.770 | 2.860 | 2.766 | 2.830 | 101,605 | +0.04(+1.43%) |
Aug 31, 2021 | 2.710 | 2.850 | 2.680 | 2.790 | 164,853 | +0.06(+2.20%) |
Aug 30, 2021 | 2.720 | 2.805 | 2.610 | 2.730 | 206,500 | -0.01(-0.36%) |
Aug 27, 2021 | 2.650 | 2.780 | 2.644 | 2.740 | 159,736 | +0.05(+1.86%) |
Aug 26, 2021 | 2.650 | 2.700 | 2.610 | 2.690 | 65,773 | +0.07(+2.67%) |
Aug 25, 2021 | 2.650 | 2.711 | 2.550 | 2.620 | 68,881 | -0.01(-0.38%) |
Aug 24, 2021 | 2.580 | 2.700 | 2.560 | 2.630 | 211,767 | +0.11(+4.37%) |
Aug 23, 2021 | 2.350 | 2.580 | 2.350 | 2.520 | 123,711 | +0.18(+7.69%) |
Aug 20, 2021 | 2.270 | 2.340 | 2.220 | 2.340 | 86,300 | +0.05(+2.18%) |
Aug 19, 2021 | 2.360 | 2.360 | 2.270 | 2.290 | 89,883 | -0.07(-2.97%) |
Aug 18, 2021 | 2.390 | 2.400 | 2.320 | 2.360 | 93,152 | +0.00(+0.00%) |
Aug 17, 2021 | 2.430 | 2.500 | 2.280 | 2.360 | 135,388 | -0.10(-4.07%) |
Aug 16, 2021 | 2.510 | 2.510 | 2.340 | 2.460 | 121,084 | -0.04(-1.60%) |
Aug 13, 2021 | 2.540 | 2.640 | 2.410 | 2.500 | 160,202 | -0.07(-2.72%) |
Aug 12, 2021 | 2.630 | 2.670 | 2.490 | 2.570 | 100,089 | -0.06(-2.28%) |
Aug 11, 2021 | 2.600 | 2.631 | 2.550 | 2.630 | 114,157 | +0.03(+1.15%) |
Aug 10, 2021 | 2.520 | 2.600 | 2.425 | 2.600 | 163,962 | +0.09(+3.59%) |
Aug 09, 2021 | 2.350 | 2.510 | 2.300 | 2.510 | 148,140 | +0.13(+5.46%) |
Aug 06, 2021 | 2.330 | 2.390 | 2.330 | 2.380 | 30,841 | +0.04(+1.71%) |
Aug 05, 2021 | 2.260 | 2.370 | 2.209 | 2.340 | 69,168 | +0.06(+2.63%) |
Aug 04, 2021 | 2.290 | 2.320 | 2.260 | 2.280 | 54,965 | +0.00(+0.00%) |
Aug 03, 2021 | 2.340 | 2.349 | 2.230 | 2.280 | 82,843 | -0.08(-3.39%) |