Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.851 | 1.949 | 1.834 | 1.932 | 3,822,953 | +0.09(+4.87%) |
Aug 30, 2021 | 1.916 | 1.934 | 1.826 | 1.843 | 1,759,732 | -0.06(-3.00%) |
Aug 27, 2021 | 1.900 | 1.924 | 1.875 | 1.900 | 2,077,916 | +0.05(+2.64%) |
Aug 26, 2021 | 1.932 | 1.932 | 1.834 | 1.851 | 3,379,257 | -0.08(-4.22%) |
Aug 25, 2021 | 1.867 | 1.957 | 1.851 | 1.932 | 2,724,031 | +0.06(+3.04%) |
Aug 24, 2021 | 1.875 | 1.891 | 1.859 | 1.875 | 1,631,102 | +0.02(+0.88%) |
Aug 23, 2021 | 1.802 | 1.859 | 1.794 | 1.859 | 1,949,851 | +0.07(+4.11%) |
Aug 20, 2021 | 1.720 | 1.810 | 1.704 | 1.785 | 2,353,901 | +0.07(+4.29%) |
Aug 19, 2021 | 1.728 | 1.761 | 1.696 | 1.712 | 4,791,178 | -0.02(-0.94%) |
Aug 18, 2021 | 1.802 | 1.802 | 1.720 | 1.728 | 2,736,735 | -0.04(-2.30%) |
Aug 17, 2021 | 1.728 | 1.843 | 1.720 | 1.769 | 3,484,352 | +0.02(+1.40%) |
Aug 16, 2021 | 1.794 | 1.810 | 1.737 | 1.745 | 2,941,517 | -0.07(-4.04%) |
Aug 13, 2021 | 1.843 | 1.859 | 1.802 | 1.818 | 2,439,883 | -0.02(-1.33%) |
Aug 12, 2021 | 1.924 | 1.924 | 1.834 | 1.843 | 2,481,687 | -0.07(-3.83%) |
Aug 11, 2021 | 1.924 | 1.961 | 1.867 | 1.916 | 4,329,740 | -0.01(-0.42%) |
Aug 10, 2021 | 1.891 | 1.932 | 1.843 | 1.924 | 3,266,402 | +0.05(+2.61%) |
Aug 09, 2021 | 1.973 | 1.981 | 1.867 | 1.875 | 3,894,792 | -0.10(-4.96%) |
Aug 06, 2021 | 1.981 | 1.997 | 1.957 | 1.973 | 2,041,065 | +0.00(+0.00%) |
Aug 05, 2021 | 2.014 | 2.030 | 1.965 | 1.973 | 2,111,521 | -0.04(-2.02%) |
Aug 04, 2021 | 2.038 | 2.071 | 1.997 | 2.014 | 1,895,756 | -0.05(-2.37%) |
Aug 03, 2021 | 2.079 | 2.087 | 2.006 | 2.063 | 4,373,225 | -0.02(-0.78%) |
Aug 02, 2021 | 2.128 | 2.152 | 2.059 | 2.079 | 3,555,659 | -0.05(-2.30%) |
Jul 30, 2021 | 2.152 | 2.185 | 2.112 | 2.128 | 2,053,327 | -0.02(-1.14%) |
Jul 29, 2021 | 2.152 | 2.185 | 2.144 | 2.152 | 1,994,272 | +0.02(+0.76%) |
Jul 28, 2021 | 2.112 | 2.160 | 2.112 | 2.136 | 1,469,480 | +0.02(+1.16%) |
Jul 27, 2021 | 2.144 | 2.152 | 2.079 | 2.112 | 1,916,317 | -0.05(-2.26%) |
Jul 26, 2021 | 2.160 | 2.218 | 2.144 | 2.160 | 1,743,892 | +0.02(+1.15%) |
Jul 23, 2021 | 2.185 | 2.189 | 2.128 | 2.136 | 1,428,524 | -0.04(-1.87%) |
Jul 22, 2021 | 2.275 | 2.275 | 2.160 | 2.177 | 2,299,748 | -0.10(-4.30%) |
Jul 21, 2021 | 2.218 | 2.291 | 2.209 | 2.275 | 2,839,878 | +0.09(+4.10%) |
Jul 20, 2021 | 2.152 | 2.201 | 2.109 | 2.185 | 3,130,010 | +0.07(+3.08%) |
Jul 19, 2021 | 2.193 | 2.218 | 2.112 | 2.120 | 3,567,173 | -0.08(-3.70%) |
Jul 16, 2021 | 2.356 | 2.356 | 2.193 | 2.201 | 4,021,149 | -0.12(-5.26%) |
Jul 15, 2021 | 2.397 | 2.397 | 2.291 | 2.324 | 3,142,128 | -0.05(-2.06%) |
Jul 14, 2021 | 2.413 | 2.445 | 2.348 | 2.372 | 2,805,191 | -0.02(-0.68%) |
Jul 13, 2021 | 2.446 | 2.462 | 2.364 | 2.389 | 4,031,033 | -0.05(-2.01%) |
Jul 12, 2021 | 2.470 | 2.478 | 2.405 | 2.438 | 3,221,821 | -0.07(-2.61%) |
Jul 09, 2021 | 2.470 | 2.507 | 2.446 | 2.503 | 2,187,464 | +0.06(+2.33%) |
Jul 08, 2021 | 2.478 | 2.511 | 2.446 | 2.446 | 2,798,373 | -0.06(-2.28%) |
Jul 07, 2021 | 2.584 | 2.601 | 2.487 | 2.503 | 2,965,193 | -0.09(-3.46%) |
Jul 06, 2021 | 2.625 | 2.650 | 2.584 | 2.593 | 2,066,569 | +0.02(+0.63%) |
Jul 02, 2021 | 2.609 | 2.633 | 2.560 | 2.576 | 2,899,437 | -0.02(-0.63%) |
Jul 01, 2021 | 2.723 | 2.723 | 2.593 | 2.593 | 2,509,052 | -0.08(-3.05%) |
Jun 30, 2021 | 2.682 | 2.715 | 2.654 | 2.674 | 1,468,938 | +0.02(+0.61%) |
Jun 29, 2021 | 2.658 | 2.690 | 2.641 | 2.658 | 1,761,817 | +0.01(+0.31%) |
Jun 28, 2021 | 2.796 | 2.796 | 2.633 | 2.650 | 4,383,276 | -0.13(-4.69%) |
Jun 25, 2021 | 2.813 | 2.837 | 2.780 | 2.780 | 2,737,239 | -0.03(-1.16%) |
Jun 24, 2021 | 2.813 | 2.829 | 2.796 | 2.813 | 1,810,129 | -0.01(-0.29%) |
Jun 23, 2021 | 2.788 | 2.845 | 2.788 | 2.821 | 1,669,670 | +0.02(+0.87%) |
Jun 22, 2021 | 2.796 | 2.805 | 2.747 | 2.796 | 1,762,355 | -0.02(-0.58%) |
Jun 21, 2021 | 2.780 | 2.853 | 2.780 | 2.813 | 2,047,314 | +0.01(+0.29%) |
Jun 18, 2021 | 2.788 | 2.845 | 2.764 | 2.805 | 2,265,280 | -0.02(-0.58%) |
Jun 17, 2021 | 2.853 | 2.894 | 2.756 | 2.821 | 2,579,437 | -0.07(-2.26%) |
Jun 16, 2021 | 2.853 | 2.902 | 2.849 | 2.886 | 1,570,809 | +0.00(+0.00%) |
Jun 15, 2021 | 2.870 | 2.886 | 2.764 | 2.886 | 2,556,712 | +0.02(+0.85%) |
Jun 14, 2021 | 2.894 | 2.959 | 2.862 | 2.862 | 1,442,619 | -0.03(-1.13%) |
Jun 11, 2021 | 2.886 | 2.968 | 2.878 | 2.894 | 1,553,123 | +0.00(+0.00%) |
Jun 10, 2021 | 2.853 | 2.927 | 2.849 | 2.894 | 2,056,293 | +0.07(+2.60%) |
Jun 09, 2021 | 2.837 | 2.870 | 2.796 | 2.821 | 1,920,620 | -0.05(-1.70%) |
Jun 08, 2021 | 2.878 | 2.890 | 2.820 | 2.870 | 1,818,074 | -0.01(-0.28%) |
Jun 07, 2021 | 2.788 | 2.890 | 2.788 | 2.878 | 1,856,689 | +0.08(+2.92%) |
Jun 04, 2021 | 2.894 | 2.919 | 2.788 | 2.796 | 2,338,679 | -0.10(-3.38%) |
Jun 03, 2021 | 2.927 | 2.959 | 2.862 | 2.894 | 1,899,808 | -0.05(-1.66%) |
Jun 02, 2021 | 3.089 | 3.089 | 2.927 | 2.943 | 3,209,103 | -0.11(-3.46%) |