Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.435 | 2.526 | 2.428 | 2.511 | 939,268 | +0.04(+1.53%) |
Nov 29, 2021 | 2.496 | 2.556 | 2.458 | 2.473 | 919,700 | +0.00(+0.00%) |
Nov 26, 2021 | 2.503 | 2.503 | 2.439 | 2.473 | 1,027,181 | -0.11(-4.39%) |
Nov 24, 2021 | 2.480 | 2.594 | 2.473 | 2.586 | 1,113,112 | +0.00(+0.00%) |
Nov 23, 2021 | 2.617 | 2.654 | 2.567 | 2.586 | 792,716 | -0.02(-0.58%) |
Nov 22, 2021 | 2.579 | 2.677 | 2.579 | 2.601 | 526,908 | +0.03(+1.18%) |
Nov 19, 2021 | 2.564 | 2.586 | 2.548 | 2.571 | 1,389,897 | -0.05(-1.73%) |
Nov 18, 2021 | 2.639 | 2.624 | 2.601 | 2.617 | 919,408 | -0.03(-1.14%) |
Nov 17, 2021 | 2.654 | 2.669 | 2.639 | 2.647 | 1,125,208 | -0.03(-1.13%) |
Nov 16, 2021 | 2.692 | 2.700 | 2.654 | 2.677 | 830,165 | -0.02(-0.84%) |
Nov 15, 2021 | 2.700 | 2.715 | 2.681 | 2.700 | 982,430 | +0.00(+0.00%) |
Nov 12, 2021 | 2.745 | 2.745 | 2.692 | 2.700 | 778,279 | -0.05(-1.92%) |
Nov 11, 2021 | 2.745 | 2.783 | 2.711 | 2.753 | 415,282 | +0.01(+0.28%) |
Nov 10, 2021 | 2.798 | 2.745 | 1,651,289 | -0.09(-3.20%) | ||
Nov 09, 2021 | 2.760 | 2.836 | 2.745 | 2.836 | 662,134 | +0.07(+2.46%) |
Nov 08, 2021 | 2.738 | 2.787 | 2.701 | 2.768 | 1,040,291 | +0.05(+1.95%) |
Nov 05, 2021 | 2.722 | 2.753 | 2.677 | 2.715 | 878,620 | -0.01(-0.28%) |
Nov 04, 2021 | 2.874 | 2.889 | 2.658 | 2.722 | 1,370,957 | -0.11(-3.74%) |
Nov 03, 2021 | 2.677 | 2.836 | 2.647 | 2.828 | 1,166,788 | +0.14(+5.35%) |
Nov 02, 2021 | 2.734 | 2.734 | 2.624 | 2.685 | 963,282 | -0.06(-2.20%) |
Nov 01, 2021 | 2.669 | 2.772 | 2.677 | 2.745 | 538,384 | +0.07(+2.54%) |
Oct 29, 2021 | 2.685 | 2.692 | 2.632 | 2.677 | 1,080,912 | -0.02(-0.56%) |
Oct 28, 2021 | 2.677 | 2.715 | 2.662 | 2.692 | 404,481 | +0.01(+0.28%) |
Oct 27, 2021 | 2.700 | 2.745 | 2.668 | 2.685 | 656,689 | -0.05(-1.93%) |
Oct 26, 2021 | 2.768 | 2.738 | 2.738 | 683,939 | -0.08(-2.95%) | |
Oct 25, 2021 | 2.821 | 2.859 | 2.768 | 2.821 | 1,075,837 | +0.04(+1.36%) |
Oct 22, 2021 | 2.806 | 2.821 | 2.700 | 2.783 | 913,522 | -0.02(-0.54%) |
Oct 21, 2021 | 2.821 | 2.874 | 2.775 | 2.798 | 1,446,023 | -0.05(-1.60%) |
Oct 20, 2021 | 2.821 | 2.866 | 2.760 | 2.843 | 1,335,108 | +0.02(+0.53%) |
Oct 19, 2021 | 2.775 | 2.855 | 2.760 | 2.828 | 1,240,847 | +0.05(+1.91%) |
Oct 18, 2021 | 2.647 | 2.783 | 2.639 | 2.775 | 1,074,479 | +0.12(+4.56%) |
Oct 15, 2021 | 2.677 | 2.685 | 2.632 | 2.654 | 1,075,518 | +0.01(+0.29%) |
Oct 14, 2021 | 2.601 | 2.677 | 2.601 | 2.647 | 828,809 | +0.03(+1.16%) |
Oct 13, 2021 | 2.632 | 2.639 | 2.533 | 2.617 | 1,634,593 | -0.04(-1.42%) |
Oct 12, 2021 | 2.685 | 2.688 | 2.601 | 2.654 | 1,120,221 | -0.05(-1.68%) |
Oct 11, 2021 | 2.745 | 2.764 | 2.677 | 2.700 | 1,969,729 | -0.07(-2.46%) |
Oct 08, 2021 | 2.874 | 2.881 | 2.760 | 2.768 | 718,049 | -0.08(-2.66%) |
Oct 07, 2021 | 2.836 | 2.859 | 2.791 | 2.843 | 1,404,019 | +0.03(+1.08%) |
Oct 06, 2021 | 2.730 | 2.847 | 2.700 | 2.813 | 1,616,902 | -0.07(-2.36%) |
Oct 05, 2021 | 2.859 | 2.942 | 2.692 | 2.881 | 3,109,407 | +0.04(+1.33%) |
Oct 04, 2021 | 2.949 | 3.032 | 2.779 | 2.843 | 7,419,030 | +0.01(+0.27%) |
Oct 01, 2021 | 2.806 | 2.896 | 2.783 | 2.836 | 681,423 | +0.07(+2.46%) |
Sep 30, 2021 | 2.722 | 2.798 | 2.669 | 2.768 | 599,562 | +0.03(+1.11%) |
Sep 29, 2021 | 2.775 | 2.775 | 2.641 | 2.738 | 654,221 | -0.05(-1.63%) |
Sep 28, 2021 | 2.859 | 2.889 | 2.745 | 2.783 | 1,366,020 | -0.04(-1.34%) |
Sep 27, 2021 | 2.692 | 2.859 | 2.669 | 2.821 | 1,243,043 | +0.17(+6.57%) |
Sep 24, 2021 | 2.571 | 2.685 | 2.571 | 2.647 | 602,635 | +0.05(+1.74%) |
Sep 23, 2021 | 2.511 | 2.617 | 2.511 | 2.601 | 400,440 | +0.11(+4.24%) |
Sep 22, 2021 | 2.443 | 2.548 | 2.443 | 2.496 | 426,931 | +0.06(+2.48%) |
Sep 21, 2021 | 2.359 | 2.465 | 2.359 | 2.435 | 473,565 | +0.06(+2.55%) |
Sep 20, 2021 | 2.397 | 2.450 | 2.329 | 2.375 | 623,683 | -0.12(-4.85%) |
Sep 17, 2021 | 2.533 | 2.556 | 2.488 | 2.496 | 614,592 | -0.05(-1.79%) |
Sep 16, 2021 | 2.586 | 2.586 | 2.533 | 2.541 | 278,221 | -0.05(-2.04%) |
Sep 15, 2021 | 2.571 | 2.632 | 2.564 | 2.594 | 422,866 | +0.02(+0.88%) |
Sep 14, 2021 | 2.722 | 2.745 | 2.526 | 2.571 | 747,263 | -0.11(-4.23%) |
Sep 13, 2021 | 2.594 | 2.745 | 2.579 | 2.685 | 723,114 | +0.11(+4.11%) |
Sep 10, 2021 | 2.685 | 2.722 | 2.571 | 2.579 | 450,827 | -0.06(-2.29%) |
Sep 09, 2021 | 2.548 | 2.669 | 2.518 | 2.639 | 489,291 | +0.07(+2.65%) |
Sep 08, 2021 | 2.647 | 2.707 | 2.548 | 2.571 | 787,976 | -0.10(-3.68%) |
Sep 07, 2021 | 2.594 | 2.756 | 2.586 | 2.669 | 1,479,201 | +0.08(+2.92%) |
Sep 03, 2021 | 2.473 | 2.632 | 2.428 | 2.594 | 1,172,031 | +0.14(+5.86%) |
Sep 02, 2021 | 2.276 | 2.458 | 2.276 | 2.450 | 1,062,704 | +0.17(+7.64%) |