Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.190 | 2.330 | 2.150 | 2.280 | 130,359 | +0.10(+4.59%) |
Sep 29, 2021 | 2.220 | 2.260 | 2.135 | 2.180 | 189,408 | -0.03(-1.36%) |
Sep 28, 2021 | 2.300 | 2.300 | 2.200 | 2.210 | 187,907 | -0.06(-2.64%) |
Sep 27, 2021 | 2.300 | 2.320 | 2.240 | 2.270 | 111,251 | +0.01(+0.44%) |
Sep 24, 2021 | 2.310 | 2.340 | 2.190 | 2.260 | 288,370 | +0.08(+3.67%) |
Sep 23, 2021 | 2.230 | 2.250 | 2.110 | 2.180 | 306,486 | -0.07(-3.11%) |
Sep 22, 2021 | 2.340 | 2.340 | 2.180 | 2.250 | 408,852 | -0.06(-2.60%) |
Sep 21, 2021 | 2.090 | 2.350 | 2.020 | 2.310 | 901,540 | +0.35(+17.86%) |
Sep 20, 2021 | 2.110 | 2.180 | 1.960 | 1.960 | 550,411 | -0.22(-10.09%) |
Sep 17, 2021 | 2.200 | 2.230 | 2.050 | 2.180 | 750,423 | -0.02(-0.91%) |
Sep 16, 2021 | 2.160 | 2.205 | 2.150 | 2.200 | 287,709 | +0.02(+0.92%) |
Sep 15, 2021 | 2.200 | 2.280 | 2.160 | 2.180 | 472,080 | -0.04(-1.80%) |
Sep 14, 2021 | 2.200 | 2.265 | 2.160 | 2.220 | 487,709 | -0.01(-0.45%) |
Sep 13, 2021 | 2.460 | 2.465 | 2.210 | 2.230 | 623,394 | -0.15(-6.30%) |
Sep 10, 2021 | 2.620 | 2.668 | 2.370 | 2.380 | 592,329 | -0.24(-9.16%) |
Sep 09, 2021 | 2.680 | 2.736 | 2.600 | 2.620 | 868,941 | -0.33(-11.19%) |
Sep 08, 2021 | 2.940 | 3.000 | 2.700 | 2.950 | 838,112 | +0.06(+2.08%) |
Sep 07, 2021 | 3.000 | 3.180 | 2.880 | 2.890 | 579,113 | -0.09(-3.02%) |
Sep 03, 2021 | 3.140 | 3.280 | 2.910 | 2.980 | 579,281 | -0.08(-2.61%) |
Sep 02, 2021 | 2.800 | 3.300 | 2.800 | 3.060 | 1,120,106 | +0.23(+8.13%) |
Sep 01, 2021 | 2.750 | 2.950 | 2.720 | 2.830 | 974,061 | +0.08(+2.91%) |
Aug 31, 2021 | 2.480 | 2.750 | 2.458 | 2.750 | 695,453 | +0.32(+13.17%) |
Aug 30, 2021 | 2.520 | 2.635 | 2.380 | 2.430 | 890,289 | -0.16(-6.18%) |
Aug 27, 2021 | 2.590 | 2.800 | 2.510 | 2.590 | 1,220,210 | -0.03(-1.15%) |
Aug 26, 2021 | 2.800 | 2.817 | 2.400 | 2.620 | 2,878,114 | -0.18(-6.43%) |
Aug 25, 2021 | 2.710 | 3.010 | 2.700 | 2.800 | 2,485,713 | +0.12(+4.48%) |
Aug 24, 2021 | 2.670 | 2.710 | 2.560 | 2.680 | 1,718,307 | +0.13(+5.10%) |
Aug 23, 2021 | 2.570 | 2.640 | 2.420 | 2.550 | 1,513,451 | +0.08(+3.24%) |
Aug 20, 2021 | 2.450 | 2.680 | 2.416 | 2.470 | 1,843,920 | -0.02(-0.80%) |
Aug 19, 2021 | 2.440 | 2.600 | 2.380 | 2.490 | 2,849,174 | +0.10(+4.18%) |
Aug 18, 2021 | 2.440 | 2.690 | 2.150 | 2.390 | 3,527,238 | +0.04(+1.70%) |
Aug 17, 2021 | 2.430 | 2.490 | 2.200 | 2.350 | 1,221,636 | +0.01(+0.43%) |
Aug 16, 2021 | 2.720 | 2.720 | 2.320 | 2.340 | 680,756 | -0.36(-13.33%) |
Aug 13, 2021 | 2.850 | 2.900 | 2.680 | 2.700 | 312,844 | -0.15(-5.26%) |
Aug 12, 2021 | 3.030 | 3.050 | 2.830 | 2.850 | 252,695 | -0.19(-6.25%) |
Aug 11, 2021 | 3.210 | 3.210 | 2.980 | 3.040 | 385,503 | -0.16(-5.00%) |
Aug 10, 2021 | 3.270 | 3.395 | 3.180 | 3.200 | 116,006 | -0.05(-1.54%) |
Aug 09, 2021 | 3.300 | 3.300 | 3.170 | 3.250 | 189,817 | -0.02(-0.61%) |
Aug 06, 2021 | 3.420 | 3.450 | 3.250 | 3.270 | 117,474 | -0.17(-4.94%) |
Aug 05, 2021 | 3.360 | 3.540 | 3.320 | 3.440 | 206,153 | +0.06(+1.78%) |
Aug 04, 2021 | 3.470 | 3.490 | 3.300 | 3.380 | 326,056 | -0.12(-3.43%) |
Aug 03, 2021 | 3.670 | 3.670 | 3.430 | 3.500 | 117,785 | +0.02(+0.57%) |
Aug 02, 2021 | 3.650 | 3.800 | 3.480 | 3.480 | 258,785 | -0.17(-4.66%) |
Jul 30, 2021 | 3.640 | 3.740 | 3.570 | 3.650 | 469,148 | +0.03(+0.83%) |
Jul 29, 2021 | 3.900 | 3.950 | 3.600 | 3.620 | 336,147 | -0.23(-5.97%) |
Jul 28, 2021 | 3.980 | 3.980 | 3.770 | 3.850 | 584,485 | +0.05(+1.32%) |
Jul 27, 2021 | 4.030 | 4.060 | 3.730 | 3.800 | 295,226 | -0.26(-6.40%) |
Jul 26, 2021 | 4.090 | 4.250 | 4.040 | 4.060 | 200,887 | -0.19(-4.47%) |
Jul 23, 2021 | 4.800 | 4.855 | 4.170 | 4.250 | 434,415 | -0.71(-14.31%) |
Jul 22, 2021 | 5.100 | 5.100 | 4.860 | 4.960 | 134,505 | -0.10(-1.98%) |
Jul 21, 2021 | 4.870 | 5.090 | 4.840 | 5.060 | 129,697 | +0.23(+4.76%) |
Jul 20, 2021 | 4.740 | 4.840 | 4.700 | 4.830 | 88,645 | +0.03(+0.63%) |
Jul 19, 2021 | 5.010 | 5.011 | 4.665 | 4.800 | 253,101 | -0.25(-4.95%) |
Jul 16, 2021 | 5.220 | 5.220 | 4.980 | 5.050 | 208,846 | -0.15(-2.88%) |
Jul 15, 2021 | 5.300 | 5.350 | 5.083 | 5.200 | 191,391 | -0.07(-1.33%) |
Jul 14, 2021 | 5.240 | 5.300 | 5.060 | 5.270 | 350,451 | +0.04(+0.76%) |
Jul 13, 2021 | 5.200 | 6.650 | 5.200 | 5.230 | 2,839,412 | +0.02(+0.38%) |
Jul 12, 2021 | 5.340 | 5.360 | 5.110 | 5.210 | 122,405 | -0.06(-1.14%) |
Jul 09, 2021 | 5.300 | 5.330 | 5.060 | 5.270 | 128,272 | +0.08(+1.54%) |
Jul 08, 2021 | 5.340 | 5.385 | 5.060 | 5.190 | 224,340 | -0.27(-4.95%) |
Jul 07, 2021 | 5.540 | 5.560 | 5.430 | 5.460 | 123,427 | -0.08(-1.44%) |
Jul 06, 2021 | 5.680 | 5.725 | 5.470 | 5.540 | 201,486 | -0.19(-3.32%) |
Jul 02, 2021 | 5.890 | 5.920 | 5.720 | 5.730 | 104,100 | -0.16(-2.72%) |