Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.570 | 2.610 | 2.550 | 2.600 | 487,154 | +0.03(+1.17%) |
Oct 28, 2021 | 2.540 | 2.580 | 2.480 | 2.570 | 840,520 | +0.05(+1.98%) |
Oct 27, 2021 | 2.510 | 2.560 | 2.500 | 2.520 | 962,778 | -0.02(-0.79%) |
Oct 26, 2021 | 2.600 | 2.530 | 2.540 | 1,281,235 | -0.07(-2.68%) | |
Oct 25, 2021 | 2.670 | 2.680 | 2.600 | 2.610 | 1,126,121 | -0.06(-2.25%) |
Oct 22, 2021 | 2.640 | 2.670 | 2.550 | 2.670 | 1,053,903 | +0.00(+0.00%) |
Oct 21, 2021 | 2.740 | 2.770 | 2.630 | 2.670 | 1,913,806 | -0.07(-2.55%) |
Oct 20, 2021 | 2.720 | 2.785 | 2.700 | 2.740 | 876,670 | -0.03(-1.08%) |
Oct 19, 2021 | 2.780 | 2.790 | 2.660 | 2.770 | 938,310 | +0.00(+0.00%) |
Oct 18, 2021 | 2.790 | 2.795 | 2.685 | 2.770 | 939,356 | -0.04(-1.42%) |
Oct 15, 2021 | 2.840 | 2.875 | 2.780 | 2.810 | 830,540 | -0.02(-0.71%) |
Oct 14, 2021 | 2.870 | 2.900 | 2.820 | 2.830 | 553,936 | +0.00(+0.00%) |
Oct 13, 2021 | 2.880 | 2.880 | 2.770 | 2.830 | 553,006 | -0.03(-1.05%) |
Oct 12, 2021 | 2.810 | 2.900 | 2.800 | 2.860 | 802,165 | +0.02(+0.70%) |
Oct 11, 2021 | 2.870 | 2.920 | 2.820 | 2.840 | 861,118 | +0.06(+2.16%) |
Oct 08, 2021 | 2.770 | 2.850 | 2.720 | 2.780 | 629,675 | +0.00(+0.00%) |
Oct 07, 2021 | 2.760 | 2.780 | 2.690 | 2.780 | 554,974 | +0.05(+1.83%) |
Oct 06, 2021 | 2.650 | 2.760 | 2.645 | 2.730 | 961,975 | +0.01(+0.37%) |
Oct 05, 2021 | 2.650 | 2.720 | 2.600 | 2.720 | 1,149,984 | +0.06(+2.26%) |
Oct 04, 2021 | 2.730 | 2.740 | 2.630 | 2.660 | 1,250,515 | -0.15(-5.34%) |
Oct 01, 2021 | 2.840 | 2.855 | 2.795 | 2.810 | 1,176,974 | +0.00(+0.00%) |
Sep 30, 2021 | 2.760 | 2.850 | 2.730 | 2.810 | 677,397 | +0.03(+1.08%) |
Sep 29, 2021 | 2.800 | 2.850 | 2.760 | 2.780 | 887,686 | -0.06(-2.11%) |
Sep 28, 2021 | 2.900 | 2.905 | 2.785 | 2.840 | 1,399,490 | -0.11(-3.73%) |
Sep 27, 2021 | 2.870 | 3.040 | 2.831 | 2.950 | 1,544,385 | +0.07(+2.43%) |
Sep 24, 2021 | 2.810 | 2.935 | 2.800 | 2.880 | 728,983 | +0.04(+1.41%) |
Sep 23, 2021 | 2.810 | 2.890 | 2.810 | 2.840 | 911,139 | +0.06(+2.16%) |
Sep 22, 2021 | 2.670 | 2.780 | 2.670 | 2.780 | 724,220 | +0.11(+4.12%) |
Sep 21, 2021 | 2.660 | 2.715 | 2.615 | 2.670 | 803,418 | +0.03(+1.14%) |
Sep 20, 2021 | 2.720 | 2.750 | 2.625 | 2.640 | 1,157,589 | -0.21(-7.37%) |
Sep 17, 2021 | 2.790 | 2.969 | 2.780 | 2.850 | 2,262,117 | +0.08(+2.89%) |
Sep 16, 2021 | 2.670 | 2.790 | 2.630 | 2.770 | 739,546 | +0.09(+3.36%) |
Sep 15, 2021 | 2.670 | 2.730 | 2.625 | 2.680 | 428,487 | +0.00(+0.00%) |
Sep 14, 2021 | 2.750 | 2.770 | 2.625 | 2.680 | 1,120,443 | -0.10(-3.60%) |
Sep 13, 2021 | 2.870 | 2.925 | 2.760 | 2.780 | 1,230,689 | -0.09(-3.14%) |
Sep 10, 2021 | 2.740 | 2.910 | 2.720 | 2.870 | 1,323,806 | +0.14(+5.13%) |
Sep 09, 2021 | 2.640 | 2.770 | 2.624 | 2.730 | 798,057 | +0.06(+2.25%) |
Sep 08, 2021 | 2.680 | 2.730 | 2.640 | 2.670 | 901,192 | -0.07(-2.55%) |
Sep 07, 2021 | 2.740 | 2.840 | 2.711 | 2.740 | 864,555 | +0.00(+0.00%) |
Sep 03, 2021 | 2.690 | 2.790 | 2.631 | 2.740 | 995,202 | +0.03(+1.11%) |
Sep 02, 2021 | 2.710 | 2.735 | 2.670 | 2.710 | 659,540 | -0.01(-0.37%) |
Sep 01, 2021 | 2.730 | 2.780 | 2.652 | 2.720 | 632,023 | -0.01(-0.37%) |
Aug 31, 2021 | 2.590 | 2.730 | 2.590 | 2.730 | 1,393,619 | +0.12(+4.60%) |
Aug 30, 2021 | 2.710 | 2.730 | 2.575 | 2.610 | 1,028,891 | -0.08(-2.97%) |
Aug 27, 2021 | 2.610 | 2.715 | 2.610 | 2.690 | 780,564 | +0.07(+2.67%) |
Aug 26, 2021 | 2.630 | 2.695 | 2.590 | 2.620 | 772,687 | -0.01(-0.38%) |
Aug 25, 2021 | 2.580 | 2.660 | 2.550 | 2.630 | 1,096,558 | +0.06(+2.33%) |
Aug 24, 2021 | 2.450 | 2.630 | 2.420 | 2.570 | 1,811,658 | +0.13(+5.33%) |
Aug 23, 2021 | 2.510 | 2.550 | 2.430 | 2.440 | 1,597,532 | -0.01(-0.41%) |
Aug 20, 2021 | 2.340 | 2.450 | 2.340 | 2.450 | 910,836 | +0.09(+3.81%) |
Aug 19, 2021 | 2.390 | 2.430 | 2.330 | 2.360 | 1,285,690 | -0.08(-3.28%) |
Aug 18, 2021 | 2.450 | 2.515 | 2.430 | 2.440 | 985,636 | -0.01(-0.41%) |
Aug 17, 2021 | 2.500 | 2.530 | 2.390 | 2.450 | 1,439,494 | -0.11(-4.30%) |
Aug 16, 2021 | 2.570 | 2.640 | 2.520 | 2.560 | 784,725 | -0.04(-1.54%) |
Aug 13, 2021 | 2.670 | 2.670 | 2.570 | 2.600 | 1,100,081 | -0.07(-2.62%) |
Aug 12, 2021 | 2.760 | 2.779 | 2.650 | 2.670 | 1,128,559 | -0.11(-3.96%) |
Aug 11, 2021 | 2.730 | 2.820 | 2.630 | 2.780 | 1,925,287 | +0.03(+1.09%) |
Aug 10, 2021 | 2.930 | 2.950 | 2.730 | 2.750 | 2,140,036 | -0.17(-5.82%) |
Aug 09, 2021 | 2.650 | 3.015 | 2.550 | 2.920 | 4,226,861 | +0.27(+10.19%) |
Aug 06, 2021 | 2.510 | 2.665 | 2.500 | 2.650 | 1,537,072 | +0.14(+5.58%) |
Aug 05, 2021 | 2.340 | 2.540 | 2.320 | 2.510 | 1,470,641 | +0.18(+7.73%) |
Aug 04, 2021 | 2.390 | 2.430 | 2.320 | 2.330 | 1,830,115 | -0.12(-4.90%) |
Aug 03, 2021 | 2.470 | 2.492 | 2.390 | 2.450 | 1,170,885 | -0.05(-2.00%) |