Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.150 | 2.184 | 2.133 | 2.142 | 6,161,808 | -0.03(-1.58%) |
Jul 29, 2021 | 2.185 | 2.202 | 2.167 | 2.176 | 7,897,029 | -0.04(-1.94%) |
Jul 28, 2021 | 2.202 | 2.219 | 2.185 | 2.219 | 8,381,767 | +0.04(+1.98%) |
Jul 27, 2021 | 2.159 | 2.193 | 2.144 | 2.176 | 8,377,368 | -0.01(-0.39%) |
Jul 26, 2021 | 2.142 | 2.185 | 2.142 | 2.185 | 6,219,639 | +0.06(+2.83%) |
Jul 23, 2021 | 2.133 | 2.150 | 2.116 | 2.124 | 4,855,990 | +0.04(+2.07%) |
Jul 22, 2021 | 2.124 | 2.124 | 2.081 | 2.081 | 7,911,059 | -0.04(-2.02%) |
Jul 21, 2021 | 2.090 | 2.129 | 2.090 | 2.124 | 5,101,236 | +0.09(+4.22%) |
Jul 20, 2021 | 1.978 | 2.038 | 1.961 | 2.038 | 10,637,850 | +0.03(+1.72%) |
Jul 19, 2021 | 2.038 | 2.047 | 1.995 | 2.004 | 12,432,622 | -0.11(-5.28%) |
Jul 16, 2021 | 2.167 | 2.167 | 2.107 | 2.116 | 5,104,126 | -0.06(-2.77%) |
Jul 15, 2021 | 2.176 | 2.202 | 2.159 | 2.176 | 5,516,047 | -0.03(-1.56%) |
Jul 14, 2021 | 2.228 | 2.253 | 2.185 | 2.210 | 5,573,953 | +0.01(+0.39%) |
Jul 13, 2021 | 2.219 | 2.228 | 2.185 | 2.202 | 6,781,832 | -0.02(-0.78%) |
Jul 12, 2021 | 2.176 | 2.228 | 2.166 | 2.219 | 5,283,850 | +0.02(+0.78%) |
Jul 09, 2021 | 2.167 | 2.197 | 2.159 | 2.202 | 6,817,351 | +0.09(+4.06%) |
Jul 08, 2021 | 2.116 | 2.124 | 2.099 | 2.116 | 11,037,635 | -0.06(-2.77%) |
Jul 07, 2021 | 2.159 | 2.190 | 2.150 | 2.176 | 6,789,927 | +0.01(+0.40%) |
Jul 06, 2021 | 2.210 | 2.219 | 2.159 | 2.167 | 6,622,543 | -0.03(-1.18%) |
Jul 02, 2021 | 2.219 | 2.219 | 2.176 | 2.193 | 3,372,360 | -0.03(-1.54%) |
Jul 01, 2021 | 2.210 | 2.228 | 2.206 | 2.228 | 2,617,225 | +0.03(+1.57%) |
Jun 30, 2021 | 2.176 | 2.202 | 2.176 | 2.193 | 3,721,865 | +0.01(+0.39%) |
Jun 29, 2021 | 2.202 | 2.210 | 2.178 | 2.185 | 4,348,586 | -0.01(-0.39%) |
Jun 28, 2021 | 2.219 | 2.227 | 2.185 | 2.193 | 5,540,204 | -0.04(-1.92%) |
Jun 25, 2021 | 2.228 | 2.245 | 2.219 | 2.236 | 3,867,955 | -0.02(-0.76%) |
Jun 24, 2021 | 2.236 | 2.253 | 2.210 | 2.253 | 5,150,102 | +0.03(+1.16%) |
Jun 23, 2021 | 2.236 | 2.253 | 2.210 | 2.228 | 4,927,524 | +0.03(+1.17%) |
Jun 22, 2021 | 2.210 | 2.219 | 2.193 | 2.202 | 6,173,823 | -0.02(-0.78%) |
Jun 21, 2021 | 2.185 | 2.228 | 2.185 | 2.219 | 5,281,387 | +0.04(+1.98%) |
Jun 18, 2021 | 2.185 | 2.210 | 2.159 | 2.176 | 7,857,265 | -0.07(-3.07%) |
Jun 17, 2021 | 2.296 | 2.296 | 2.228 | 2.245 | 7,612,216 | -0.04(-1.88%) |
Jun 16, 2021 | 2.296 | 2.305 | 2.262 | 2.288 | 7,009,288 | -0.02(-0.75%) |
Jun 15, 2021 | 2.288 | 2.314 | 2.283 | 2.305 | 5,912,714 | +0.02(+0.75%) |
Jun 14, 2021 | 2.305 | 2.314 | 2.279 | 2.288 | 11,620,442 | -0.05(-2.21%) |
Jun 11, 2021 | 2.322 | 2.339 | 2.305 | 2.339 | 3,798,550 | +0.03(+1.12%) |
Jun 10, 2021 | 2.348 | 2.348 | 2.305 | 2.314 | 4,470,113 | -0.01(-0.37%) |
Jun 09, 2021 | 2.331 | 2.331 | 2.314 | 2.322 | 4,365,450 | -0.04(-1.82%) |
Jun 08, 2021 | 2.365 | 2.374 | 2.348 | 2.365 | 3,423,872 | -0.04(-1.79%) |
Jun 07, 2021 | 2.400 | 2.408 | 2.382 | 2.408 | 4,227,174 | +0.03(+1.08%) |
Jun 04, 2021 | 2.382 | 2.382 | 2.348 | 2.382 | 5,654,718 | +0.00(+0.00%) |
Jun 03, 2021 | 2.391 | 2.391 | 2.365 | 2.382 | 9,963,612 | -0.05(-2.12%) |
Jun 02, 2021 | 2.417 | 2.434 | 2.400 | 2.434 | 7,469,675 | +0.03(+1.43%) |
Jun 01, 2021 | 2.408 | 2.417 | 2.391 | 2.400 | 5,607,300 | -0.02(-0.71%) |
May 28, 2021 | 2.417 | 2.425 | 2.400 | 2.417 | 5,214,956 | -0.02(-0.71%) |
May 27, 2021 | 2.374 | 2.425 | 2.365 | 2.434 | 9,696,506 | +0.10(+4.43%) |
May 26, 2021 | 2.322 | 2.348 | 2.296 | 2.331 | 4,849,927 | -0.02(-0.73%) |
May 25, 2021 | 2.357 | 2.374 | 2.339 | 2.348 | 5,918,756 | -0.01(-0.36%) |
May 24, 2021 | 2.339 | 2.365 | 2.322 | 2.357 | 5,741,948 | +0.01(+0.37%) |
May 21, 2021 | 2.331 | 2.348 | 2.322 | 2.348 | 3,334,158 | +0.02(+0.74%) |
May 20, 2021 | 2.322 | 2.339 | 2.296 | 2.331 | 6,620,377 | +0.02(+0.74%) |
May 19, 2021 | 2.305 | 2.331 | 2.271 | 2.314 | 8,024,835 | -0.02(-0.74%) |
May 18, 2021 | 2.357 | 2.365 | 2.331 | 2.331 | 6,772,190 | +0.00(+0.00%) |
May 17, 2021 | 2.305 | 2.331 | 2.296 | 2.331 | 5,655,014 | +0.02(+0.74%) |
May 14, 2021 | 2.296 | 2.331 | 2.296 | 2.314 | 8,771,632 | +0.04(+1.89%) |
May 13, 2021 | 2.219 | 2.271 | 2.210 | 2.271 | 5,621,400 | +0.03(+1.54%) |
May 12, 2021 | 2.262 | 2.279 | 2.228 | 2.236 | 6,737,352 | -0.02(-0.76%) |
May 11, 2021 | 2.253 | 2.288 | 2.236 | 2.253 | 17,265,968 | -0.03(-1.13%) |
May 10, 2021 | 2.288 | 2.305 | 2.271 | 2.279 | 6,606,347 | +0.05(+2.32%) |
May 07, 2021 | 2.185 | 2.228 | 2.176 | 2.228 | 5,083,989 | +0.02(+0.78%) |
May 06, 2021 | 2.202 | 2.210 | 2.167 | 2.210 | 4,869,555 | +0.02(+0.78%) |
May 05, 2021 | 2.176 | 2.193 | 2.159 | 2.193 | 4,837,353 | +0.05(+2.41%) |
May 04, 2021 | 2.150 | 2.176 | 2.116 | 2.142 | 6,482,758 | -0.03(-1.19%) |