Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.950 | 1.990 | 1.865 | 1.940 | 315,987 | -0.05(-2.51%) |
Nov 29, 2021 | 2.020 | 2.040 | 1.910 | 1.990 | 213,375 | -0.02(-1.00%) |
Nov 26, 2021 | 1.940 | 2.020 | 1.940 | 2.010 | 97,257 | -0.04(-1.95%) |
Nov 24, 2021 | 1.980 | 2.080 | 1.922 | 2.050 | 285,864 | +0.07(+3.54%) |
Nov 23, 2021 | 1.960 | 2.040 | 1.940 | 1.980 | 185,499 | -0.03(-1.49%) |
Nov 22, 2021 | 2.040 | 2.050 | 1.910 | 2.010 | 563,481 | -0.05(-2.43%) |
Nov 19, 2021 | 2.030 | 2.120 | 2.021 | 2.060 | 307,582 | +0.02(+0.98%) |
Nov 18, 2021 | 2.190 | 2.080 | 2.030 | 2.040 | 912,502 | -0.18(-8.11%) |
Nov 17, 2021 | 2.240 | 2.270 | 2.190 | 2.220 | 411,518 | -0.05(-2.20%) |
Nov 16, 2021 | 2.290 | 2.300 | 2.240 | 2.270 | 529,295 | -0.05(-2.16%) |
Nov 15, 2021 | 2.330 | 2.420 | 2.280 | 2.320 | 304,257 | -0.03(-1.28%) |
Nov 12, 2021 | 2.310 | 2.360 | 2.280 | 2.350 | 259,577 | +0.02(+1.08%) |
Nov 11, 2021 | 2.220 | 2.370 | 2.220 | 2.325 | 481,922 | +0.09(+4.03%) |
Nov 10, 2021 | 2.300 | 2.235 | 458,291 | -0.10(-4.49%) | ||
Nov 09, 2021 | 2.400 | 2.400 | 2.290 | 2.340 | 251,581 | -0.07(-2.90%) |
Nov 08, 2021 | 2.330 | 2.410 | 2.330 | 2.410 | 623,326 | +0.10(+4.33%) |
Nov 05, 2021 | 2.320 | 2.350 | 2.220 | 2.310 | 619,766 | -0.03(-1.28%) |
Nov 04, 2021 | 2.430 | 2.437 | 2.270 | 2.340 | 437,513 | -0.07(-2.90%) |
Nov 03, 2021 | 2.300 | 2.460 | 2.290 | 2.410 | 559,533 | +0.09(+3.88%) |
Nov 02, 2021 | 2.320 | 2.330 | 2.250 | 2.320 | 580,169 | -0.02(-0.85%) |
Nov 01, 2021 | 2.250 | 2.340 | 2.230 | 2.340 | 534,644 | +0.11(+4.93%) |
Oct 29, 2021 | 2.250 | 2.300 | 2.180 | 2.230 | 369,916 | -0.05(-2.19%) |
Oct 28, 2021 | 2.230 | 2.290 | 2.280 | 332,659 | +0.09(+4.11%) | |
Oct 27, 2021 | 2.270 | 2.280 | 2.170 | 2.190 | 334,135 | -0.08(-3.52%) |
Oct 26, 2021 | 2.330 | 2.270 | 354,619 | -0.06(-2.58%) | ||
Oct 25, 2021 | 2.180 | 2.380 | 2.180 | 2.330 | 934,101 | +0.13(+5.91%) |
Oct 22, 2021 | 2.270 | 2.290 | 2.150 | 2.200 | 835,301 | -0.10(-4.35%) |
Oct 21, 2021 | 2.350 | 2.385 | 2.280 | 2.300 | 342,798 | -0.05(-2.13%) |
Oct 20, 2021 | 2.360 | 2.390 | 2.310 | 2.350 | 160,952 | -0.01(-0.42%) |
Oct 19, 2021 | 2.310 | 2.380 | 2.280 | 2.360 | 336,495 | +0.04(+1.72%) |
Oct 18, 2021 | 2.350 | 2.390 | 2.270 | 2.320 | 480,730 | -0.08(-3.33%) |
Oct 15, 2021 | 2.350 | 2.480 | 2.350 | 2.400 | 482,485 | +0.02(+0.84%) |
Oct 14, 2021 | 2.430 | 2.435 | 2.310 | 2.380 | 464,602 | -0.05(-2.06%) |
Oct 13, 2021 | 2.280 | 2.450 | 2.260 | 2.430 | 643,051 | +0.13(+5.65%) |
Oct 12, 2021 | 2.250 | 2.320 | 2.235 | 2.300 | 338,680 | +0.02(+0.88%) |
Oct 11, 2021 | 2.220 | 2.320 | 2.220 | 2.280 | 221,120 | +0.05(+2.24%) |
Oct 08, 2021 | 2.250 | 2.280 | 2.210 | 2.230 | 219,207 | +0.01(+0.45%) |
Oct 07, 2021 | 2.220 | 2.310 | 2.211 | 2.220 | 440,823 | +0.00(+0.00%) |
Oct 06, 2021 | 2.240 | 2.270 | 2.150 | 2.220 | 422,777 | -0.02(-0.89%) |
Oct 05, 2021 | 2.200 | 2.289 | 2.190 | 2.240 | 343,406 | +0.04(+1.82%) |
Oct 04, 2021 | 2.340 | 2.366 | 2.190 | 2.200 | 649,888 | -0.17(-7.17%) |
Oct 01, 2021 | 2.420 | 2.450 | 2.350 | 2.370 | 292,997 | -0.04(-1.66%) |
Sep 30, 2021 | 2.380 | 2.430 | 2.320 | 2.410 | 348,935 | +0.05(+2.12%) |
Sep 29, 2021 | 2.440 | 2.440 | 2.310 | 2.360 | 667,056 | -0.03(-1.26%) |
Sep 28, 2021 | 2.520 | 2.570 | 2.380 | 2.390 | 758,249 | -0.16(-6.27%) |
Sep 27, 2021 | 2.490 | 2.610 | 2.440 | 2.550 | 932,414 | +0.03(+1.19%) |
Sep 24, 2021 | 2.490 | 2.612 | 2.460 | 2.520 | 1,505,668 | -0.04(-1.56%) |
Sep 23, 2021 | 2.480 | 2.580 | 2.401 | 2.560 | 1,075,973 | +0.06(+2.40%) |
Sep 22, 2021 | 2.630 | 2.770 | 2.410 | 2.500 | 4,097,717 | +0.10(+4.17%) |
Sep 21, 2021 | 2.250 | 2.430 | 2.250 | 2.400 | 1,584,584 | +0.14(+6.19%) |
Sep 20, 2021 | 2.390 | 2.420 | 2.240 | 2.260 | 999,427 | -0.21(-8.50%) |
Sep 17, 2021 | 2.500 | 2.520 | 2.430 | 2.470 | 444,066 | +0.02(+0.82%) |
Sep 16, 2021 | 2.490 | 2.540 | 2.429 | 2.450 | 596,559 | -0.03(-1.21%) |
Sep 15, 2021 | 2.430 | 2.560 | 2.380 | 2.480 | 658,070 | +0.02(+0.81%) |
Sep 14, 2021 | 2.550 | 2.580 | 2.430 | 2.460 | 632,486 | -0.11(-4.28%) |
Sep 13, 2021 | 2.610 | 2.670 | 2.510 | 2.570 | 704,007 | -0.05(-1.91%) |
Sep 10, 2021 | 2.890 | 2.940 | 2.570 | 2.620 | 2,073,106 | -0.20(-7.09%) |
Sep 09, 2021 | 2.490 | 2.965 | 2.460 | 2.820 | 4,128,755 | +0.35(+14.17%) |
Sep 08, 2021 | 2.530 | 2.540 | 2.388 | 2.470 | 640,692 | -0.06(-2.37%) |
Sep 07, 2021 | 2.560 | 2.680 | 2.510 | 2.530 | 486,428 | -0.03(-1.17%) |
Sep 03, 2021 | 2.600 | 2.650 | 2.520 | 2.560 | 422,919 | -0.06(-2.29%) |
Sep 02, 2021 | 2.610 | 2.690 | 2.570 | 2.620 | 636,726 | +0.02(+0.77%) |