Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.049 | 2.131 | 2.002 | 2.090 | 3,831,745 | +0.02(+1.19%) |
Sep 29, 2021 | 2.041 | 2.123 | 1.992 | 2.066 | 3,854,271 | +0.04(+2.02%) |
Sep 28, 2021 | 2.131 | 2.131 | 1.992 | 2.025 | 4,324,542 | -0.07(-3.50%) |
Sep 27, 2021 | 1.943 | 2.127 | 1.935 | 2.098 | 6,018,922 | +0.21(+11.26%) |
Sep 24, 2021 | 1.837 | 1.951 | 1.821 | 1.886 | 3,807,224 | +0.06(+3.12%) |
Sep 23, 2021 | 1.861 | 1.870 | 1.829 | 1.829 | 2,180,182 | -0.02(-0.89%) |
Sep 22, 2021 | 1.853 | 1.894 | 1.837 | 1.845 | 2,426,433 | +0.03(+1.79%) |
Sep 21, 2021 | 1.861 | 1.878 | 1.796 | 1.813 | 2,983,989 | +0.02(+0.90%) |
Sep 20, 2021 | 1.878 | 1.894 | 1.788 | 1.796 | 4,632,920 | -0.13(-6.75%) |
Sep 17, 2021 | 1.894 | 1.991 | 1.874 | 1.926 | 3,711,106 | +0.04(+2.16%) |
Sep 16, 2021 | 1.951 | 1.952 | 1.886 | 1.886 | 2,563,816 | -0.07(-3.33%) |
Sep 15, 2021 | 1.878 | 1.951 | 1.861 | 1.951 | 3,768,049 | +0.08(+4.35%) |
Sep 14, 2021 | 1.959 | 1.967 | 1.870 | 1.870 | 3,178,806 | -0.06(-2.95%) |
Sep 13, 2021 | 1.918 | 1.991 | 1.910 | 1.926 | 2,044,766 | +0.01(+0.42%) |
Sep 10, 2021 | 1.975 | 1.991 | 1.918 | 1.918 | 1,556,712 | -0.03(-1.67%) |
Sep 09, 2021 | 1.926 | 2.024 | 1.926 | 1.951 | 2,071,123 | +0.02(+0.84%) |
Sep 08, 2021 | 2.016 | 2.024 | 1.918 | 1.935 | 2,544,900 | -0.07(-3.64%) |
Sep 07, 2021 | 2.073 | 2.122 | 2.000 | 2.008 | 2,623,360 | -0.06(-2.76%) |
Sep 03, 2021 | 2.130 | 2.130 | 2.040 | 2.065 | 1,671,961 | -0.05(-2.31%) |
Sep 02, 2021 | 2.065 | 2.113 | 2.040 | 2.113 | 3,025,611 | +0.07(+3.17%) |
Sep 01, 2021 | 1.935 | 2.065 | 1.935 | 2.048 | 4,464,111 | +0.12(+6.33%) |
Aug 31, 2021 | 1.845 | 1.943 | 1.829 | 1.926 | 3,834,385 | +0.09(+4.87%) |
Aug 30, 2021 | 1.910 | 1.928 | 1.821 | 1.837 | 1,764,994 | -0.06(-3.00%) |
Aug 27, 2021 | 1.894 | 1.918 | 1.870 | 1.894 | 2,084,130 | +0.05(+2.64%) |
Aug 26, 2021 | 1.926 | 1.926 | 1.829 | 1.845 | 3,389,363 | -0.08(-4.22%) |
Aug 25, 2021 | 1.861 | 1.951 | 1.845 | 1.926 | 2,732,178 | +0.06(+3.04%) |
Aug 24, 2021 | 1.870 | 1.886 | 1.853 | 1.870 | 1,635,979 | +0.02(+0.88%) |
Aug 23, 2021 | 1.796 | 1.853 | 1.788 | 1.853 | 1,955,683 | +0.07(+4.11%) |
Aug 20, 2021 | 1.715 | 1.805 | 1.699 | 1.780 | 2,360,941 | +0.07(+4.29%) |
Aug 19, 2021 | 1.723 | 1.756 | 1.691 | 1.707 | 4,805,507 | -0.02(-0.94%) |
Aug 18, 2021 | 1.796 | 1.796 | 1.715 | 1.723 | 2,744,919 | -0.04(-2.30%) |
Aug 17, 2021 | 1.723 | 1.837 | 1.715 | 1.764 | 3,494,772 | +0.02(+1.40%) |
Aug 16, 2021 | 1.788 | 1.805 | 1.731 | 1.739 | 2,950,314 | -0.07(-4.04%) |
Aug 13, 2021 | 1.837 | 1.853 | 1.796 | 1.813 | 2,447,180 | -0.02(-1.33%) |
Aug 12, 2021 | 1.918 | 1.918 | 1.829 | 1.837 | 2,489,109 | -0.07(-3.83%) |
Aug 11, 2021 | 1.918 | 1.955 | 1.861 | 1.910 | 4,342,688 | -0.01(-0.42%) |
Aug 10, 2021 | 1.886 | 1.926 | 1.837 | 1.918 | 3,276,171 | +0.05(+2.61%) |
Aug 09, 2021 | 1.967 | 1.975 | 1.861 | 1.870 | 3,906,440 | -0.10(-4.96%) |
Aug 06, 2021 | 1.975 | 1.991 | 1.951 | 1.967 | 2,047,169 | +0.00(+0.00%) |
Aug 05, 2021 | 2.008 | 2.024 | 1.959 | 1.967 | 2,117,835 | -0.04(-2.02%) |
Aug 04, 2021 | 2.032 | 2.065 | 1.991 | 2.008 | 1,901,425 | -0.05(-2.37%) |
Aug 03, 2021 | 2.073 | 2.081 | 2.000 | 2.057 | 4,386,304 | -0.02(-0.78%) |
Aug 02, 2021 | 2.122 | 2.146 | 2.052 | 2.073 | 3,566,292 | -0.05(-2.30%) |
Jul 30, 2021 | 2.146 | 2.178 | 2.105 | 2.122 | 2,059,467 | -0.02(-1.14%) |
Jul 29, 2021 | 2.146 | 2.178 | 2.138 | 2.146 | 2,000,236 | +0.02(+0.76%) |
Jul 28, 2021 | 2.105 | 2.154 | 2.105 | 2.130 | 1,473,875 | +0.02(+1.16%) |
Jul 27, 2021 | 2.138 | 2.146 | 2.073 | 2.105 | 1,922,048 | -0.05(-2.26%) |
Jul 26, 2021 | 2.154 | 2.211 | 2.138 | 2.154 | 1,749,107 | +0.02(+1.15%) |
Jul 23, 2021 | 2.178 | 2.182 | 2.122 | 2.130 | 1,432,796 | -0.04(-1.87%) |
Jul 22, 2021 | 2.268 | 2.268 | 2.154 | 2.170 | 2,306,625 | -0.10(-4.30%) |
Jul 21, 2021 | 2.211 | 2.284 | 2.203 | 2.268 | 2,848,371 | +0.09(+4.10%) |
Jul 20, 2021 | 2.146 | 2.195 | 2.103 | 2.178 | 3,139,371 | +0.07(+3.08%) |
Jul 19, 2021 | 2.187 | 2.211 | 2.105 | 2.113 | 3,577,841 | -0.08(-3.70%) |
Jul 16, 2021 | 2.349 | 2.349 | 2.187 | 2.195 | 4,033,175 | -0.12(-5.26%) |
Jul 15, 2021 | 2.390 | 2.390 | 2.284 | 2.317 | 3,151,524 | -0.05(-2.06%) |
Jul 14, 2021 | 2.406 | 2.438 | 2.341 | 2.365 | 2,813,581 | -0.02(-0.68%) |
Jul 13, 2021 | 2.439 | 2.455 | 2.357 | 2.382 | 4,043,088 | -0.05(-2.01%) |
Jul 12, 2021 | 2.463 | 2.471 | 2.398 | 2.430 | 3,231,456 | -0.07(-2.61%) |
Jul 09, 2021 | 2.463 | 2.499 | 2.439 | 2.495 | 2,194,006 | +0.06(+2.33%) |
Jul 08, 2021 | 2.471 | 2.504 | 2.439 | 2.439 | 2,806,742 | -0.06(-2.28%) |
Jul 07, 2021 | 2.577 | 2.593 | 2.479 | 2.495 | 2,974,060 | -0.09(-3.46%) |
Jul 06, 2021 | 2.617 | 2.642 | 2.577 | 2.585 | 2,072,749 | +0.02(+0.63%) |
Jul 02, 2021 | 2.601 | 2.625 | 2.552 | 2.569 | 2,908,108 | -0.02(-0.63%) |