Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.410 | 2.425 | 2.383 | 2.365 | 238,267 | -0.06(-2.67%) |
Nov 29, 2021 | 2.600 | 2.600 | 2.380 | 2.430 | 429,800 | -0.18(-6.90%) |
Nov 26, 2021 | 2.380 | 2.640 | 2.353 | 2.610 | 526,979 | +0.20(+8.30%) |
Nov 24, 2021 | 2.404 | 2.502 | 2.320 | 2.410 | 583,663 | +0.11(+4.78%) |
Nov 23, 2021 | 2.250 | 2.360 | 2.170 | 2.300 | 554,378 | +0.07(+3.14%) |
Nov 22, 2021 | 2.350 | 2.390 | 2.190 | 2.230 | 535,823 | -0.13(-5.51%) |
Nov 19, 2021 | 2.300 | 2.420 | 2.250 | 2.360 | 424,852 | +0.07(+3.06%) |
Nov 18, 2021 | 2.430 | 2.310 | 2.285 | 2.290 | 252,400 | -0.16(-6.53%) |
Nov 17, 2021 | 2.420 | 2.490 | 2.410 | 2.450 | 106,893 | +0.02(+0.82%) |
Nov 16, 2021 | 2.440 | 2.460 | 2.410 | 2.430 | 93,858 | -0.01(-0.41%) |
Nov 15, 2021 | 2.460 | 2.481 | 2.410 | 2.440 | 107,201 | -0.03(-1.21%) |
Nov 12, 2021 | 2.410 | 2.480 | 2.410 | 2.470 | 96,617 | +0.05(+2.07%) |
Nov 11, 2021 | 2.490 | 2.550 | 2.390 | 2.420 | 180,410 | -0.17(-6.56%) |
Nov 10, 2021 | 2.600 | 2.590 | 260,433 | -0.01(-0.38%) | ||
Nov 09, 2021 | 2.660 | 2.670 | 2.600 | 2.600 | 172,666 | -0.08(-2.99%) |
Nov 08, 2021 | 2.620 | 2.694 | 2.610 | 2.680 | 306,043 | +0.05(+1.90%) |
Nov 05, 2021 | 2.630 | 2.660 | 2.590 | 2.630 | 221,375 | +0.00(+0.00%) |
Nov 04, 2021 | 2.620 | 2.660 | 2.590 | 2.630 | 159,211 | -0.01(-0.38%) |
Nov 03, 2021 | 2.650 | 2.670 | 2.600 | 2.640 | 341,890 | -0.01(-0.38%) |
Nov 02, 2021 | 2.700 | 2.700 | 2.609 | 2.650 | 341,082 | -0.05(-1.85%) |
Nov 01, 2021 | 2.630 | 2.730 | 2.630 | 2.700 | 687,564 | -0.04(-1.46%) |
Oct 29, 2021 | 2.870 | 2.950 | 2.590 | 2.740 | 7,818,590 | +0.12(+4.58%) |
Oct 28, 2021 | 2.570 | 2.660 | 2.560 | 2.620 | 5,954,808 | +0.02(+0.77%) |
Oct 27, 2021 | 2.680 | 2.680 | 2.580 | 2.600 | 112,563 | -0.09(-3.35%) |
Oct 26, 2021 | 2.690 | 2.690 | 72,448 | -0.01(-0.37%) | ||
Oct 25, 2021 | 2.660 | 2.725 | 2.620 | 2.700 | 130,928 | +0.03(+1.12%) |
Oct 22, 2021 | 2.750 | 2.760 | 2.650 | 2.670 | 97,115 | -0.10(-3.61%) |
Oct 21, 2021 | 2.760 | 2.790 | 2.730 | 2.770 | 68,332 | +0.01(+0.36%) |
Oct 20, 2021 | 2.740 | 2.799 | 2.730 | 2.760 | 56,192 | +0.02(+0.73%) |
Oct 19, 2021 | 2.750 | 2.770 | 2.720 | 2.740 | 53,849 | +0.01(+0.37%) |
Oct 18, 2021 | 2.760 | 2.830 | 2.700 | 2.730 | 65,320 | -0.06(-2.15%) |
Oct 15, 2021 | 2.840 | 2.850 | 2.770 | 2.790 | 78,365 | -0.04(-1.41%) |
Oct 14, 2021 | 2.860 | 2.890 | 2.820 | 2.830 | 109,209 | -0.04(-1.39%) |
Oct 13, 2021 | 2.790 | 2.910 | 2.730 | 2.870 | 188,031 | +0.12(+4.36%) |
Oct 12, 2021 | 2.690 | 2.760 | 2.650 | 2.750 | 131,654 | +0.06(+2.23%) |
Oct 11, 2021 | 2.680 | 2.740 | 2.680 | 2.690 | 63,678 | -0.02(-0.74%) |
Oct 08, 2021 | 2.785 | 2.785 | 2.680 | 2.710 | 136,625 | -0.04(-1.45%) |
Oct 07, 2021 | 2.780 | 2.850 | 2.710 | 2.750 | 143,409 | -0.02(-0.72%) |
Oct 06, 2021 | 2.780 | 2.840 | 2.720 | 2.770 | 141,280 | -0.04(-1.42%) |
Oct 05, 2021 | 2.890 | 2.900 | 2.780 | 2.810 | 140,382 | -0.05(-1.75%) |
Oct 04, 2021 | 2.950 | 2.954 | 2.830 | 2.860 | 75,087 | -0.11(-3.70%) |
Oct 01, 2021 | 2.940 | 2.980 | 2.900 | 2.970 | 103,343 | +0.01(+0.34%) |
Sep 30, 2021 | 2.830 | 2.980 | 2.812 | 2.960 | 164,380 | +0.15(+5.34%) |
Sep 29, 2021 | 2.920 | 2.930 | 2.810 | 2.810 | 54,972 | -0.08(-2.77%) |
Sep 28, 2021 | 2.970 | 2.980 | 2.850 | 2.890 | 127,713 | -0.08(-2.69%) |
Sep 27, 2021 | 2.970 | 3.000 | 2.950 | 2.970 | 64,686 | -0.01(-0.34%) |
Sep 24, 2021 | 3.020 | 3.030 | 2.960 | 2.980 | 75,787 | -0.04(-1.32%) |
Sep 23, 2021 | 3.020 | 3.030 | 2.970 | 3.020 | 51,847 | +0.00(+0.17%) |
Sep 22, 2021 | 3.010 | 3.030 | 2.970 | 3.015 | 65,822 | -0.00(-0.17%) |
Sep 21, 2021 | 3.000 | 3.050 | 2.960 | 3.020 | 90,439 | +0.03(+1.00%) |
Sep 20, 2021 | 3.050 | 3.080 | 2.970 | 2.990 | 156,969 | -0.11(-3.55%) |
Sep 17, 2021 | 3.040 | 3.110 | 2.970 | 3.100 | 130,096 | +0.05(+1.64%) |
Sep 16, 2021 | 3.030 | 3.050 | 2.940 | 3.050 | 98,549 | +0.03(+0.99%) |
Sep 15, 2021 | 2.950 | 3.020 | 2.940 | 3.020 | 88,459 | +0.08(+2.55%) |
Sep 14, 2021 | 3.030 | 3.048 | 2.940 | 2.945 | 133,202 | -0.06(-2.16%) |
Sep 13, 2021 | 3.070 | 3.080 | 2.990 | 3.010 | 124,274 | -0.04(-1.31%) |
Sep 10, 2021 | 3.050 | 3.100 | 2.990 | 3.050 | 115,882 | -0.02(-0.65%) |
Sep 09, 2021 | 3.000 | 3.120 | 2.970 | 3.070 | 88,622 | +0.04(+1.32%) |
Sep 08, 2021 | 3.080 | 3.080 | 2.930 | 3.030 | 113,304 | -0.05(-1.62%) |
Sep 07, 2021 | 3.100 | 3.167 | 2.980 | 3.080 | 139,595 | -0.02(-0.65%) |
Sep 03, 2021 | 3.110 | 3.170 | 3.060 | 3.100 | 114,248 | -0.02(-0.64%) |
Sep 02, 2021 | 3.050 | 3.130 | 3.000 | 3.120 | 143,464 | +0.06(+1.96%) |