Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.250 | 2.310 | 2.230 | 2.230 | 362,725 | -0.07(-3.04%) |
Oct 28, 2021 | 2.250 | 2.340 | 2.220 | 2.300 | 477,960 | +0.05(+2.22%) |
Oct 27, 2021 | 2.360 | 2.380 | 2.235 | 2.250 | 661,040 | -0.11(-4.66%) |
Oct 26, 2021 | 2.450 | 2.330 | 2.360 | 689,823 | -0.10(-4.07%) | |
Oct 25, 2021 | 2.380 | 2.480 | 2.360 | 2.460 | 559,422 | +0.04(+1.65%) |
Oct 22, 2021 | 2.400 | 2.440 | 2.330 | 2.420 | 338,210 | +0.00(+0.00%) |
Oct 21, 2021 | 2.460 | 2.500 | 2.360 | 2.420 | 430,529 | -0.07(-2.81%) |
Oct 20, 2021 | 2.350 | 2.520 | 2.340 | 2.490 | 729,243 | +0.13(+5.51%) |
Oct 19, 2021 | 2.380 | 2.430 | 2.320 | 2.360 | 621,365 | -0.01(-0.42%) |
Oct 18, 2021 | 2.450 | 2.480 | 2.345 | 2.370 | 481,799 | -0.10(-4.05%) |
Oct 15, 2021 | 2.440 | 2.510 | 2.420 | 2.470 | 465,828 | +0.01(+0.41%) |
Oct 14, 2021 | 2.560 | 2.560 | 2.440 | 2.460 | 569,697 | -0.09(-3.53%) |
Oct 13, 2021 | 2.470 | 2.580 | 2.450 | 2.550 | 635,305 | +0.10(+4.08%) |
Oct 12, 2021 | 2.470 | 2.540 | 2.410 | 2.450 | 606,275 | -0.04(-1.61%) |
Oct 11, 2021 | 2.420 | 2.540 | 2.420 | 2.490 | 623,625 | +0.05(+2.05%) |
Oct 08, 2021 | 2.480 | 2.580 | 2.430 | 2.440 | 638,291 | -0.07(-2.79%) |
Oct 07, 2021 | 2.410 | 2.530 | 2.410 | 2.510 | 499,485 | +0.09(+3.72%) |
Oct 06, 2021 | 2.460 | 2.520 | 2.330 | 2.420 | 849,837 | -0.11(-4.35%) |
Oct 05, 2021 | 2.390 | 2.530 | 2.370 | 2.530 | 961,115 | +0.13(+5.42%) |
Oct 04, 2021 | 2.570 | 2.580 | 2.220 | 2.400 | 1,333,133 | -0.18(-6.98%) |
Oct 01, 2021 | 2.660 | 2.660 | 2.550 | 2.580 | 661,880 | -0.09(-3.37%) |
Sep 30, 2021 | 2.600 | 2.730 | 2.520 | 2.670 | 842,119 | +0.08(+3.09%) |
Sep 29, 2021 | 2.860 | 2.861 | 2.560 | 2.590 | 1,484,571 | -0.27(-9.44%) |
Sep 28, 2021 | 2.940 | 2.970 | 2.810 | 2.860 | 1,044,866 | -0.10(-3.38%) |
Sep 27, 2021 | 2.840 | 3.150 | 2.837 | 2.960 | 1,938,689 | +0.12(+4.23%) |
Sep 24, 2021 | 2.870 | 3.020 | 2.821 | 2.840 | 1,618,619 | -0.09(-3.07%) |
Sep 23, 2021 | 2.890 | 3.020 | 2.730 | 2.930 | 2,972,827 | +0.09(+3.17%) |
Sep 22, 2021 | 2.670 | 2.880 | 2.670 | 2.840 | 1,141,268 | +0.18(+6.77%) |
Sep 21, 2021 | 2.740 | 2.870 | 2.660 | 2.660 | 858,164 | +0.01(+0.38%) |
Sep 20, 2021 | 2.790 | 2.790 | 2.650 | 2.650 | 849,236 | -0.24(-8.30%) |
Sep 17, 2021 | 2.720 | 2.920 | 2.690 | 2.890 | 612,879 | +0.13(+4.71%) |
Sep 16, 2021 | 2.850 | 2.868 | 2.710 | 2.760 | 848,243 | -0.08(-2.82%) |
Sep 15, 2021 | 2.830 | 2.920 | 2.770 | 2.840 | 747,362 | +0.03(+1.07%) |
Sep 14, 2021 | 2.880 | 2.970 | 2.800 | 2.810 | 1,277,038 | -0.04(-1.40%) |
Sep 13, 2021 | 3.110 | 3.125 | 2.850 | 2.850 | 1,553,352 | -0.29(-9.24%) |
Sep 10, 2021 | 3.300 | 3.320 | 3.120 | 3.140 | 728,552 | -0.10(-3.09%) |
Sep 09, 2021 | 3.070 | 3.360 | 3.070 | 3.240 | 1,085,520 | +0.18(+5.88%) |
Sep 08, 2021 | 3.110 | 3.145 | 2.990 | 3.060 | 765,788 | -0.08(-2.55%) |
Sep 07, 2021 | 3.480 | 3.480 | 3.035 | 3.140 | 1,517,385 | -0.09(-2.79%) |
Sep 03, 2021 | 3.010 | 3.250 | 3.000 | 3.230 | 1,472,221 | +0.25(+8.39%) |
Sep 02, 2021 | 2.960 | 3.070 | 2.950 | 2.980 | 533,808 | -0.02(-0.67%) |
Sep 01, 2021 | 3.020 | 3.060 | 2.960 | 3.000 | 418,531 | -0.02(-0.66%) |
Aug 31, 2021 | 3.000 | 3.085 | 2.970 | 3.020 | 441,662 | -0.02(-0.66%) |
Aug 30, 2021 | 3.050 | 3.094 | 2.950 | 3.040 | 527,526 | -0.01(-0.33%) |
Aug 27, 2021 | 2.990 | 3.100 | 2.960 | 3.050 | 545,351 | +0.09(+3.04%) |
Aug 26, 2021 | 3.010 | 3.079 | 2.915 | 2.960 | 394,627 | -0.05(-1.66%) |
Aug 25, 2021 | 3.000 | 3.090 | 2.910 | 3.010 | 494,524 | +0.01(+0.33%) |
Aug 24, 2021 | 2.840 | 3.040 | 2.820 | 3.000 | 679,335 | +0.17(+6.01%) |
Aug 23, 2021 | 2.780 | 2.855 | 2.750 | 2.830 | 558,104 | +0.06(+2.17%) |
Aug 20, 2021 | 2.760 | 2.900 | 2.710 | 2.770 | 456,940 | +0.03(+1.09%) |
Aug 19, 2021 | 2.770 | 2.840 | 2.650 | 2.740 | 474,582 | -0.04(-1.44%) |
Aug 18, 2021 | 2.670 | 2.910 | 2.650 | 2.780 | 918,212 | +0.05(+1.83%) |
Aug 17, 2021 | 2.860 | 2.880 | 2.710 | 2.730 | 935,972 | -0.18(-6.19%) |
Aug 16, 2021 | 3.350 | 3.360 | 2.890 | 2.910 | 872,522 | -0.29(-9.06%) |
Aug 13, 2021 | 3.090 | 3.370 | 3.070 | 3.200 | 935,115 | +0.07(+2.24%) |
Aug 12, 2021 | 3.040 | 3.130 | 2.920 | 3.130 | 705,390 | +0.11(+3.64%) |
Aug 11, 2021 | 3.050 | 3.105 | 2.980 | 3.020 | 593,774 | -0.03(-0.98%) |
Aug 10, 2021 | 2.970 | 3.070 | 2.920 | 3.050 | 700,689 | +0.12(+4.10%) |
Aug 09, 2021 | 3.040 | 3.040 | 2.880 | 2.930 | 697,605 | -0.12(-3.93%) |
Aug 06, 2021 | 3.060 | 3.090 | 2.920 | 3.050 | 509,478 | +0.00(+0.00%) |
Aug 05, 2021 | 2.890 | 3.070 | 2.880 | 3.050 | 513,096 | +0.15(+5.17%) |
Aug 04, 2021 | 3.010 | 3.060 | 2.860 | 2.900 | 460,183 | -0.09(-3.01%) |
Aug 03, 2021 | 3.050 | 3.087 | 2.960 | 2.990 | 592,241 | -0.10(-3.24%) |