Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.127 | 2.224 | 2.118 | 2.176 | 564,002 | +0.05(+2.27%) |
Sep 29, 2021 | 2.137 | 2.176 | 2.108 | 2.127 | 412,135 | +0.00(+0.00%) |
Sep 28, 2021 | 2.098 | 2.185 | 2.061 | 2.127 | 638,104 | -0.02(-0.90%) |
Sep 27, 2021 | 2.031 | 2.164 | 2.002 | 2.147 | 345,919 | +0.10(+4.72%) |
Sep 24, 2021 | 2.079 | 2.096 | 2.035 | 2.050 | 212,071 | -0.04(-1.85%) |
Sep 23, 2021 | 2.137 | 2.166 | 2.087 | 2.089 | 352,952 | -0.02(-0.92%) |
Sep 22, 2021 | 2.040 | 2.176 | 2.040 | 2.108 | 522,393 | +0.09(+4.31%) |
Sep 21, 2021 | 2.108 | 2.127 | 2.011 | 2.021 | 662,622 | -0.04(-1.88%) |
Sep 20, 2021 | 2.224 | 2.243 | 2.050 | 2.060 | 1,126,828 | -0.27(-11.62%) |
Sep 17, 2021 | 2.301 | 2.414 | 2.301 | 2.330 | 465,274 | -0.05(-2.03%) |
Sep 16, 2021 | 2.369 | 2.417 | 2.243 | 2.379 | 949,062 | +0.01(+0.41%) |
Sep 15, 2021 | 2.408 | 2.484 | 2.335 | 2.369 | 829,593 | -0.07(-2.78%) |
Sep 14, 2021 | 2.533 | 2.582 | 2.437 | 2.437 | 1,001,633 | -0.11(-4.18%) |
Sep 13, 2021 | 2.669 | 2.794 | 2.495 | 2.543 | 2,416,518 | +0.15(+6.48%) |
Sep 10, 2021 | 2.398 | 2.456 | 2.330 | 2.388 | 842,523 | +0.01(+0.41%) |
Sep 09, 2021 | 2.466 | 2.591 | 2.369 | 2.379 | 729,072 | -0.14(-5.38%) |
Sep 08, 2021 | 2.562 | 2.664 | 2.432 | 2.514 | 1,114,451 | -0.11(-4.06%) |
Sep 07, 2021 | 2.427 | 2.620 | 2.412 | 2.620 | 1,061,168 | +0.22(+9.27%) |
Sep 03, 2021 | 2.321 | 2.427 | 2.292 | 2.398 | 586,270 | +0.06(+2.48%) |
Sep 02, 2021 | 2.350 | 2.456 | 2.311 | 2.340 | 611,043 | -0.03(-1.22%) |
Sep 01, 2021 | 2.427 | 2.567 | 2.321 | 2.369 | 776,308 | -0.07(-2.78%) |
Aug 31, 2021 | 2.427 | 2.485 | 2.339 | 2.437 | 899,882 | -0.02(-0.79%) |
Aug 30, 2021 | 2.243 | 2.495 | 2.243 | 2.456 | 1,460,405 | +0.23(+10.43%) |
Aug 27, 2021 | 2.166 | 2.301 | 2.166 | 2.224 | 679,741 | +0.07(+3.14%) |
Aug 26, 2021 | 2.079 | 2.234 | 2.040 | 2.156 | 973,268 | -0.08(-3.46%) |
Aug 25, 2021 | 2.127 | 2.243 | 2.127 | 2.234 | 617,578 | +0.11(+5.00%) |
Aug 24, 2021 | 1.963 | 2.127 | 1.963 | 2.127 | 694,222 | +0.16(+8.37%) |
Aug 23, 2021 | 1.915 | 2.002 | 1.915 | 1.963 | 335,944 | +0.05(+2.52%) |
Aug 20, 2021 | 1.866 | 1.953 | 1.856 | 1.915 | 314,928 | +0.06(+3.13%) |
Aug 19, 2021 | 1.847 | 1.866 | 1.837 | 1.856 | 232,094 | -0.01(-0.52%) |
Aug 18, 2021 | 1.885 | 1.924 | 1.866 | 1.866 | 167,030 | -0.04(-2.03%) |
Aug 17, 2021 | 1.924 | 1.973 | 1.876 | 1.905 | 268,037 | -0.04(-1.99%) |
Aug 16, 2021 | 1.992 | 2.010 | 1.944 | 1.944 | 236,826 | -0.08(-3.83%) |
Aug 13, 2021 | 1.992 | 2.021 | 1.944 | 2.021 | 237,471 | +0.03(+1.46%) |
Aug 12, 2021 | 2.050 | 2.069 | 1.992 | 1.992 | 278,729 | -0.07(-3.29%) |
Aug 11, 2021 | 2.021 | 2.069 | 1.948 | 2.060 | 468,258 | +0.04(+1.91%) |
Aug 10, 2021 | 1.905 | 2.021 | 1.876 | 2.021 | 511,973 | +0.13(+6.63%) |
Aug 09, 2021 | 1.885 | 1.934 | 1.881 | 1.895 | 214,617 | -0.02(-1.01%) |
Aug 06, 2021 | 1.876 | 1.915 | 1.842 | 1.915 | 268,268 | +0.06(+3.13%) |
Aug 05, 2021 | 1.818 | 1.912 | 1.818 | 1.856 | 181,772 | +0.02(+1.05%) |
Aug 04, 2021 | 1.856 | 1.885 | 1.827 | 1.837 | 162,552 | -0.04(-2.06%) |
Aug 03, 2021 | 1.837 | 1.876 | 1.798 | 1.876 | 263,668 | +0.04(+2.11%) |
Aug 02, 2021 | 1.905 | 1.905 | 1.847 | 1.837 | 205,590 | -0.05(-2.56%) |
Jul 30, 2021 | 1.895 | 1.924 | 1.861 | 1.885 | 155,153 | -0.04(-2.01%) |
Jul 29, 2021 | 1.944 | 1.963 | 1.895 | 1.924 | 151,234 | +0.02(+1.01%) |
Jul 28, 2021 | 1.953 | 1.953 | 1.866 | 1.905 | 189,889 | +0.01(+0.51%) |
Jul 27, 2021 | 1.934 | 1.934 | 1.856 | 1.895 | 138,256 | -0.01(-0.51%) |
Jul 26, 2021 | 1.895 | 1.963 | 1.895 | 1.905 | 181,818 | +0.02(+1.03%) |
Jul 23, 2021 | 1.915 | 1.953 | 1.876 | 1.885 | 246,775 | -0.03(-1.52%) |
Jul 22, 2021 | 1.953 | 1.963 | 1.905 | 1.915 | 86,093 | -0.05(-2.46%) |
Jul 21, 2021 | 1.905 | 1.982 | 1.885 | 1.963 | 190,335 | +0.07(+3.57%) |
Jul 20, 2021 | 1.905 | 1.905 | 1.856 | 1.895 | 217,626 | +0.01(+0.51%) |
Jul 19, 2021 | 1.885 | 1.915 | 1.856 | 1.885 | 226,912 | -0.05(-2.50%) |
Jul 16, 2021 | 1.973 | 1.973 | 1.876 | 1.934 | 310,550 | -0.01(-0.50%) |
Jul 15, 2021 | 1.905 | 1.953 | 1.895 | 1.944 | 344,875 | +0.03(+1.51%) |
Jul 14, 2021 | 1.982 | 2.031 | 1.885 | 1.915 | 620,453 | -0.06(-2.94%) |
Jul 13, 2021 | 1.992 | 1.992 | 1.915 | 1.973 | 223,934 | +0.01(+0.49%) |
Jul 12, 2021 | 1.915 | 1.973 | 1.856 | 1.963 | 424,663 | +0.08(+4.10%) |
Jul 09, 2021 | 1.876 | 1.895 | 1.847 | 1.885 | 413,613 | +0.01(+0.52%) |
Jul 08, 2021 | 1.885 | 1.885 | 1.827 | 1.876 | 659,776 | -0.04(-2.02%) |
Jul 07, 2021 | 1.973 | 1.992 | 1.895 | 1.915 | 262,524 | -0.06(-2.94%) |
Jul 06, 2021 | 2.031 | 2.040 | 1.924 | 1.973 | 219,120 | +0.01(+0.49%) |
Jul 02, 2021 | 1.992 | 1.992 | 1.895 | 1.963 | 484,228 | +0.00(+0.00%) |