Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.370 | 2.440 | 2.190 | 2.230 | 237,429 | -0.14(-5.91%) |
Nov 29, 2021 | 2.380 | 2.490 | 2.330 | 2.370 | 115,604 | -0.08(-3.27%) |
Nov 26, 2021 | 2.500 | 2.520 | 2.320 | 2.450 | 237,716 | -0.12(-4.67%) |
Nov 24, 2021 | 2.560 | 2.800 | 2.430 | 2.570 | 630,107 | +0.15(+6.20%) |
Nov 23, 2021 | 2.470 | 2.610 | 2.320 | 2.420 | 343,588 | -0.20(-7.63%) |
Nov 22, 2021 | 2.540 | 2.690 | 2.440 | 2.620 | 215,250 | +0.07(+2.75%) |
Nov 19, 2021 | 2.510 | 2.600 | 2.470 | 2.550 | 149,504 | +0.03(+1.19%) |
Nov 18, 2021 | 2.640 | 2.520 | 2.480 | 2.520 | 310,197 | -0.14(-5.26%) |
Nov 17, 2021 | 2.590 | 2.740 | 2.590 | 2.660 | 92,266 | +0.01(+0.38%) |
Nov 16, 2021 | 2.700 | 2.710 | 2.500 | 2.650 | 243,656 | -0.13(-4.68%) |
Nov 15, 2021 | 2.900 | 2.900 | 2.770 | 2.780 | 232,961 | -0.07(-2.46%) |
Nov 12, 2021 | 2.890 | 2.966 | 2.820 | 2.850 | 146,518 | -0.07(-2.40%) |
Nov 11, 2021 | 2.990 | 2.990 | 2.890 | 2.920 | 141,242 | -0.01(-0.34%) |
Nov 10, 2021 | 2.940 | 2.930 | 183,694 | -0.01(-0.34%) | ||
Nov 09, 2021 | 3.060 | 3.060 | 2.910 | 2.940 | 221,504 | -0.06(-2.00%) |
Nov 08, 2021 | 3.000 | 3.080 | 3.000 | 3.000 | 139,615 | -0.03(-0.99%) |
Nov 05, 2021 | 3.070 | 3.110 | 3.000 | 3.030 | 142,296 | -0.06(-1.94%) |
Nov 04, 2021 | 3.100 | 3.130 | 3.040 | 3.090 | 122,209 | -0.04(-1.28%) |
Nov 03, 2021 | 3.170 | 3.190 | 3.050 | 3.130 | 316,439 | +0.01(+0.32%) |
Nov 02, 2021 | 3.000 | 3.250 | 2.970 | 3.120 | 442,018 | +0.10(+3.31%) |
Nov 01, 2021 | 2.990 | 3.000 | 3.000 | 3.020 | 194,355 | +0.02(+0.67%) |
Oct 29, 2021 | 3.000 | 3.050 | 2.980 | 3.000 | 187,914 | -0.05(-1.64%) |
Oct 28, 2021 | 3.010 | 3.070 | 2.990 | 3.050 | 216,377 | +0.04(+1.33%) |
Oct 27, 2021 | 3.070 | 3.110 | 2.980 | 3.010 | 258,378 | -0.05(-1.63%) |
Oct 26, 2021 | 2.990 | 3.130 | 3.060 | 433,448 | +0.05(+1.66%) | |
Oct 25, 2021 | 2.990 | 3.060 | 2.980 | 3.010 | 274,656 | +0.00(+0.00%) |
Oct 22, 2021 | 3.160 | 3.160 | 2.865 | 3.010 | 1,020,876 | -0.21(-6.52%) |
Oct 21, 2021 | 3.220 | 3.490 | 3.130 | 3.220 | 4,643,982 | +0.22(+7.33%) |
Oct 20, 2021 | 3.020 | 3.060 | 2.970 | 3.000 | 362,665 | -0.09(-2.91%) |
Oct 19, 2021 | 3.100 | 3.140 | 3.010 | 3.090 | 649,873 | +0.02(+0.65%) |
Oct 18, 2021 | 3.080 | 3.120 | 3.010 | 3.070 | 394,128 | +0.02(+0.66%) |
Oct 15, 2021 | 3.150 | 3.189 | 3.030 | 3.050 | 236,486 | -0.14(-4.39%) |
Oct 14, 2021 | 3.260 | 3.280 | 3.125 | 3.190 | 328,310 | -0.01(-0.31%) |
Oct 13, 2021 | 3.290 | 3.350 | 3.150 | 3.200 | 299,638 | -0.14(-4.19%) |
Oct 12, 2021 | 3.320 | 3.460 | 3.100 | 3.340 | 810,464 | +0.00(+0.00%) |
Oct 11, 2021 | 3.060 | 3.530 | 3.030 | 3.340 | 1,837,204 | +0.42(+14.38%) |
Oct 08, 2021 | 3.110 | 3.180 | 2.910 | 2.920 | 363,598 | -0.11(-3.63%) |
Oct 07, 2021 | 3.040 | 3.140 | 3.020 | 3.030 | 223,179 | +0.02(+0.66%) |
Oct 06, 2021 | 3.000 | 3.050 | 2.900 | 3.010 | 185,600 | +0.04(+1.35%) |
Oct 05, 2021 | 2.970 | 3.050 | 2.880 | 2.970 | 173,607 | +0.03(+1.02%) |
Oct 04, 2021 | 3.060 | 3.090 | 2.920 | 2.940 | 219,339 | -0.07(-2.33%) |
Oct 01, 2021 | 3.130 | 3.190 | 2.990 | 3.010 | 247,095 | -0.13(-4.14%) |
Sep 30, 2021 | 3.110 | 3.230 | 3.018 | 3.140 | 256,869 | +0.10(+3.29%) |
Sep 29, 2021 | 3.180 | 3.230 | 3.000 | 3.040 | 188,604 | -0.14(-4.40%) |
Sep 28, 2021 | 3.350 | 3.400 | 3.110 | 3.180 | 224,407 | -0.17(-5.07%) |
Sep 27, 2021 | 3.040 | 3.520 | 3.030 | 3.350 | 657,163 | +0.31(+10.20%) |
Sep 24, 2021 | 3.010 | 3.122 | 3.000 | 3.040 | 72,721 | -0.07(-2.25%) |
Sep 23, 2021 | 3.100 | 3.160 | 2.990 | 3.110 | 171,648 | +0.11(+3.67%) |
Sep 22, 2021 | 3.150 | 3.171 | 2.950 | 3.000 | 339,579 | -0.22(-6.83%) |
Sep 21, 2021 | 2.970 | 3.650 | 2.915 | 3.220 | 2,483,200 | +0.33(+11.42%) |
Sep 20, 2021 | 2.990 | 3.100 | 2.850 | 2.890 | 341,302 | -0.24(-7.67%) |
Sep 17, 2021 | 2.980 | 3.230 | 2.970 | 3.130 | 306,522 | +0.15(+5.03%) |
Sep 16, 2021 | 2.980 | 3.050 | 2.930 | 2.980 | 113,623 | -0.04(-1.32%) |
Sep 15, 2021 | 2.940 | 3.070 | 2.940 | 3.020 | 173,304 | +0.08(+2.72%) |
Sep 14, 2021 | 3.090 | 3.120 | 2.930 | 2.940 | 325,318 | -0.16(-5.16%) |
Sep 13, 2021 | 3.150 | 3.250 | 3.040 | 3.100 | 284,428 | -0.06(-1.90%) |
Sep 10, 2021 | 3.120 | 3.360 | 3.091 | 3.160 | 305,514 | +0.05(+1.61%) |
Sep 09, 2021 | 2.990 | 3.250 | 2.980 | 3.110 | 227,161 | +0.07(+2.30%) |
Sep 08, 2021 | 3.160 | 3.230 | 2.971 | 3.040 | 240,492 | -0.09(-2.88%) |
Sep 07, 2021 | 3.180 | 3.300 | 3.130 | 3.130 | 186,977 | -0.06(-1.88%) |
Sep 03, 2021 | 3.270 | 3.360 | 3.160 | 3.190 | 228,528 | -0.07(-2.15%) |
Sep 02, 2021 | 3.100 | 3.310 | 3.100 | 3.260 | 227,142 | +0.12(+3.82%) |