Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.353 | 2.353 | 2.249 | 2.249 | 884,143 | -0.06(-2.62%) |
Jul 29, 2021 | 2.301 | 2.344 | 2.301 | 2.310 | 482,113 | +0.01(+0.38%) |
Jul 28, 2021 | 2.344 | 2.370 | 2.284 | 2.301 | 615,119 | -0.03(-1.48%) |
Jul 27, 2021 | 2.327 | 2.344 | 2.301 | 2.336 | 799,656 | -0.01(-0.37%) |
Jul 26, 2021 | 2.396 | 2.396 | 2.327 | 2.344 | 591,272 | -0.03(-1.09%) |
Jul 23, 2021 | 2.466 | 2.483 | 2.362 | 2.370 | 688,750 | -0.08(-3.18%) |
Jul 22, 2021 | 2.483 | 2.492 | 2.431 | 2.448 | 880,293 | -0.03(-1.39%) |
Jul 21, 2021 | 2.492 | 2.500 | 2.466 | 2.483 | 739,581 | +0.00(+0.00%) |
Jul 20, 2021 | 2.379 | 2.500 | 2.353 | 2.483 | 1,844,723 | +0.10(+4.36%) |
Jul 19, 2021 | 2.370 | 2.383 | 2.310 | 2.379 | 1,007,101 | +0.02(+0.73%) |
Jul 16, 2021 | 2.327 | 2.466 | 2.310 | 2.362 | 1,228,531 | +0.04(+1.87%) |
Jul 15, 2021 | 2.327 | 2.336 | 2.267 | 2.318 | 1,053,136 | -0.01(-0.37%) |
Jul 14, 2021 | 2.293 | 2.327 | 2.284 | 2.327 | 823,105 | +0.03(+1.51%) |
Jul 13, 2021 | 2.353 | 2.353 | 2.275 | 2.293 | 740,868 | -0.05(-2.21%) |
Jul 12, 2021 | 2.362 | 2.362 | 2.327 | 2.344 | 665,026 | +0.00(+0.00%) |
Jul 09, 2021 | 2.318 | 2.362 | 2.318 | 2.344 | 559,680 | +0.01(+0.37%) |
Jul 08, 2021 | 2.327 | 2.336 | 2.293 | 2.336 | 632,968 | -0.01(-0.37%) |
Jul 07, 2021 | 2.336 | 2.370 | 2.310 | 2.344 | 861,554 | +0.03(+1.12%) |
Jul 06, 2021 | 2.492 | 2.543 | 2.310 | 2.318 | 2,622,834 | -0.20(-7.90%) |
Jul 02, 2021 | 2.526 | 2.526 | 2.509 | 2.517 | 317,733 | +0.00(+0.00%) |
Jul 01, 2021 | 2.552 | 2.561 | 2.509 | 2.517 | 629,415 | -0.03(-1.36%) |
Jun 30, 2021 | 2.543 | 2.578 | 2.517 | 2.552 | 793,274 | +0.01(+0.34%) |
Jun 29, 2021 | 2.561 | 2.561 | 2.509 | 2.543 | 690,710 | +0.00(+0.00%) |
Jun 28, 2021 | 2.526 | 2.552 | 2.500 | 2.543 | 471,881 | +0.03(+1.03%) |
Jun 25, 2021 | 2.552 | 2.552 | 2.500 | 2.517 | 1,481,131 | -0.03(-1.36%) |
Jun 24, 2021 | 2.509 | 2.552 | 2.492 | 2.552 | 945,362 | +0.03(+1.37%) |
Jun 23, 2021 | 2.509 | 2.552 | 2.509 | 2.517 | 989,018 | +0.00(+0.00%) |
Jun 22, 2021 | 2.526 | 2.552 | 2.509 | 2.517 | 830,212 | -0.01(-0.34%) |
Jun 21, 2021 | 2.500 | 2.552 | 2.466 | 2.526 | 672,251 | +0.05(+2.10%) |
Jun 18, 2021 | 2.578 | 2.578 | 2.474 | 2.474 | 3,112,803 | -0.10(-4.03%) |
Jun 17, 2021 | 2.578 | 2.621 | 2.552 | 2.578 | 2,458,945 | -0.02(-0.67%) |
Jun 16, 2021 | 2.595 | 2.608 | 2.578 | 2.595 | 1,498,936 | +0.01(+0.33%) |
Jun 15, 2021 | 2.630 | 2.639 | 2.578 | 2.587 | 1,660,525 | -0.04(-1.64%) |
Jun 14, 2021 | 2.621 | 2.682 | 2.569 | 2.630 | 1,635,116 | +0.03(+1.00%) |
Jun 11, 2021 | 2.595 | 2.604 | 2.554 | 2.604 | 990,645 | +0.02(+0.67%) |
Jun 10, 2021 | 2.578 | 2.604 | 2.561 | 2.587 | 1,323,696 | +0.03(+1.01%) |
Jun 09, 2021 | 2.543 | 2.569 | 2.509 | 2.561 | 876,003 | +0.03(+1.37%) |
Jun 08, 2021 | 2.526 | 2.535 | 2.483 | 2.526 | 870,110 | +0.02(+0.69%) |
Jun 07, 2021 | 2.578 | 2.604 | 2.500 | 2.509 | 1,025,415 | -0.05(-2.03%) |
Jun 04, 2021 | 2.552 | 2.578 | 2.500 | 2.561 | 874,193 | +0.03(+1.37%) |
Jun 03, 2021 | 2.630 | 2.665 | 2.526 | 2.526 | 804,685 | -0.12(-4.57%) |
Jun 02, 2021 | 2.639 | 2.682 | 2.613 | 2.647 | 1,387,817 | +0.00(+0.00%) |
Jun 01, 2021 | 2.613 | 2.690 | 2.613 | 2.647 | 1,189,731 | +0.09(+3.38%) |
May 28, 2021 | 2.500 | 2.587 | 2.466 | 2.561 | 1,160,331 | +0.10(+3.86%) |
May 27, 2021 | 2.492 | 2.509 | 2.466 | 2.466 | 900,072 | +0.00(+0.00%) |
May 26, 2021 | 2.492 | 2.552 | 2.435 | 2.466 | 2,521,735 | -0.03(-1.04%) |
May 25, 2021 | 2.483 | 2.561 | 2.474 | 2.492 | 1,082,123 | +0.03(+1.41%) |
May 24, 2021 | 2.569 | 2.595 | 2.448 | 2.457 | 3,422,921 | -0.12(-4.70%) |
May 21, 2021 | 2.569 | 2.613 | 2.565 | 2.578 | 539,915 | +0.01(+0.34%) |
May 20, 2021 | 2.587 | 2.673 | 2.543 | 2.569 | 1,557,751 | +0.07(+2.69%) |
May 19, 2021 | 2.566 | 2.598 | 2.486 | 2.502 | 3,288,590 | -0.06(-2.50%) |
May 18, 2021 | 2.703 | 2.727 | 2.542 | 2.566 | 3,454,404 | -0.07(-2.74%) |
May 17, 2021 | 2.855 | 2.855 | 2.606 | 2.638 | 3,976,606 | -0.30(-10.11%) |
May 14, 2021 | 2.839 | 2.943 | 2.831 | 2.935 | 721,930 | +0.12(+4.27%) |
May 13, 2021 | 2.863 | 2.903 | 2.815 | 2.815 | 1,916,928 | -0.05(-1.68%) |
May 12, 2021 | 2.919 | 2.919 | 2.855 | 2.863 | 1,384,578 | -0.06(-1.92%) |
May 11, 2021 | 2.919 | 2.991 | 2.879 | 2.919 | 1,393,859 | +0.00(+0.00%) |
May 10, 2021 | 2.927 | 2.945 | 2.887 | 2.919 | 870,137 | +0.00(+0.00%) |
May 07, 2021 | 2.983 | 3.039 | 2.919 | 2.919 | 563,518 | -0.06(-1.89%) |
May 06, 2021 | 3.023 | 3.031 | 2.967 | 2.975 | 758,644 | -0.05(-1.59%) |
May 05, 2021 | 2.991 | 3.047 | 2.927 | 3.023 | 1,119,349 | +0.10(+3.57%) |
May 04, 2021 | 2.847 | 2.975 | 2.839 | 2.919 | 1,228,933 | +0.07(+2.54%) |