Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.250 | 2.269 | 2.170 | 2.220 | 499,497 | -0.02(-0.89%) |
Jul 29, 2021 | 2.310 | 2.310 | 2.210 | 2.240 | 1,097,615 | +0.08(+3.70%) |
Jul 28, 2021 | 2.070 | 2.160 | 2.060 | 2.160 | 339,814 | +0.12(+5.88%) |
Jul 27, 2021 | 2.150 | 2.150 | 2.010 | 2.040 | 485,752 | -0.10(-4.67%) |
Jul 26, 2021 | 2.050 | 2.180 | 2.050 | 2.140 | 513,051 | +0.07(+3.38%) |
Jul 23, 2021 | 2.080 | 2.110 | 2.030 | 2.070 | 364,478 | -0.03(-1.43%) |
Jul 22, 2021 | 2.180 | 2.185 | 2.080 | 2.100 | 457,699 | -0.06(-2.78%) |
Jul 21, 2021 | 2.030 | 2.170 | 2.030 | 2.160 | 468,750 | +0.07(+3.35%) |
Jul 20, 2021 | 2.000 | 2.100 | 1.990 | 2.090 | 633,166 | +0.08(+3.98%) |
Jul 19, 2021 | 2.050 | 2.087 | 2.000 | 2.010 | 934,874 | -0.12(-5.63%) |
Jul 16, 2021 | 2.210 | 2.220 | 2.110 | 2.130 | 1,049,049 | -0.09(-4.05%) |
Jul 15, 2021 | 2.270 | 2.270 | 2.180 | 2.220 | 464,290 | -0.04(-1.77%) |
Jul 14, 2021 | 2.290 | 2.290 | 2.230 | 2.260 | 588,716 | +0.04(+1.80%) |
Jul 13, 2021 | 2.200 | 2.278 | 2.190 | 2.220 | 553,732 | +0.02(+0.91%) |
Jul 12, 2021 | 2.260 | 2.270 | 2.150 | 2.200 | 1,053,381 | -0.09(-3.93%) |
Jul 09, 2021 | 2.260 | 2.315 | 2.260 | 2.290 | 765,270 | +0.03(+1.33%) |
Jul 08, 2021 | 2.360 | 2.397 | 2.250 | 2.260 | 1,617,187 | -0.15(-6.22%) |
Jul 07, 2021 | 2.430 | 2.460 | 2.360 | 2.410 | 539,517 | -0.03(-1.23%) |
Jul 06, 2021 | 2.530 | 2.540 | 2.390 | 2.440 | 798,307 | -0.08(-3.17%) |
Jul 02, 2021 | 2.590 | 2.590 | 2.440 | 2.520 | 961,127 | +0.00(+0.00%) |
Jul 01, 2021 | 2.510 | 2.550 | 2.480 | 2.520 | 360,125 | +0.02(+0.80%) |
Jun 30, 2021 | 2.480 | 2.540 | 2.450 | 2.500 | 761,082 | +0.05(+2.04%) |
Jun 29, 2021 | 2.450 | 2.500 | 2.450 | 2.450 | 642,256 | -0.05(-2.00%) |
Jun 28, 2021 | 2.550 | 2.560 | 2.460 | 2.500 | 1,124,975 | -0.06(-2.34%) |
Jun 25, 2021 | 2.680 | 2.680 | 2.550 | 2.560 | 600,535 | -0.03(-1.16%) |
Jun 24, 2021 | 2.660 | 2.680 | 2.570 | 2.590 | 811,573 | -0.04(-1.52%) |
Jun 23, 2021 | 2.610 | 2.680 | 2.600 | 2.630 | 791,574 | +0.05(+1.94%) |
Jun 22, 2021 | 2.680 | 2.680 | 2.560 | 2.580 | 584,146 | -0.06(-2.27%) |
Jun 21, 2021 | 2.650 | 2.670 | 2.540 | 2.640 | 1,118,643 | +0.01(+0.38%) |
Jun 18, 2021 | 2.770 | 2.770 | 2.630 | 2.630 | 1,889,811 | -0.07(-2.59%) |
Jun 17, 2021 | 2.710 | 2.750 | 2.640 | 2.700 | 1,371,122 | -0.11(-3.91%) |
Jun 16, 2021 | 2.800 | 2.890 | 2.790 | 2.810 | 1,026,534 | +0.04(+1.44%) |
Jun 15, 2021 | 2.800 | 2.820 | 2.700 | 2.770 | 956,831 | -0.03(-1.07%) |
Jun 14, 2021 | 2.880 | 2.970 | 2.750 | 2.800 | 2,729,547 | -0.14(-4.76%) |
Jun 11, 2021 | 2.990 | 2.991 | 2.930 | 2.940 | 708,289 | -0.05(-1.67%) |
Jun 10, 2021 | 2.910 | 2.990 | 2.880 | 2.990 | 762,745 | +0.09(+3.10%) |
Jun 09, 2021 | 2.910 | 2.970 | 2.890 | 2.900 | 795,498 | +0.04(+1.40%) |
Jun 08, 2021 | 2.960 | 2.966 | 2.830 | 2.860 | 1,587,971 | -0.10(-3.38%) |
Jun 07, 2021 | 2.920 | 2.980 | 2.910 | 2.960 | 890,172 | +0.01(+0.34%) |
Jun 04, 2021 | 2.960 | 2.980 | 2.890 | 2.950 | 975,896 | +0.05(+1.72%) |
Jun 03, 2021 | 3.020 | 3.058 | 2.890 | 2.900 | 5,777,213 | -0.34(-10.49%) |
Jun 02, 2021 | 3.190 | 3.260 | 3.150 | 3.240 | 573,599 | +0.03(+0.93%) |
Jun 01, 2021 | 3.250 | 3.340 | 3.180 | 3.210 | 1,495,872 | +0.01(+0.31%) |
May 28, 2021 | 3.040 | 3.228 | 3.020 | 3.200 | 1,320,108 | +0.17(+5.61%) |
May 27, 2021 | 3.050 | 3.050 | 2.990 | 3.030 | 438,546 | +0.03(+1.00%) |
May 26, 2021 | 3.100 | 3.110 | 2.980 | 3.000 | 934,981 | -0.09(-2.91%) |
May 25, 2021 | 3.040 | 3.110 | 2.960 | 3.090 | 941,854 | +0.07(+2.32%) |
May 24, 2021 | 2.960 | 3.040 | 2.950 | 3.020 | 582,663 | +0.05(+1.68%) |
May 21, 2021 | 3.000 | 3.020 | 2.880 | 2.970 | 884,541 | -0.03(-1.00%) |
May 20, 2021 | 2.970 | 3.030 | 2.950 | 3.000 | 589,519 | +0.03(+1.01%) |
May 19, 2021 | 2.940 | 3.010 | 2.880 | 2.970 | 891,637 | +0.03(+1.02%) |
May 18, 2021 | 3.090 | 3.120 | 2.940 | 2.940 | 1,474,873 | -0.11(-3.61%) |
May 17, 2021 | 2.880 | 3.080 | 2.710 | 3.050 | 1,737,723 | +0.18(+6.27%) |
May 14, 2021 | 2.830 | 2.870 | 2.790 | 2.870 | 482,524 | +0.13(+4.74%) |
May 13, 2021 | 2.800 | 2.850 | 2.700 | 2.740 | 705,499 | -0.11(-3.86%) |
May 12, 2021 | 2.970 | 2.990 | 2.820 | 2.850 | 813,840 | -0.13(-4.36%) |
May 11, 2021 | 2.820 | 2.980 | 2.800 | 2.980 | 896,910 | +0.09(+3.11%) |
May 10, 2021 | 2.970 | 2.990 | 2.870 | 2.890 | 983,434 | -0.04(-1.37%) |
May 07, 2021 | 2.910 | 2.985 | 2.910 | 2.930 | 804,062 | +0.02(+0.69%) |
May 06, 2021 | 2.830 | 2.960 | 2.830 | 2.910 | 1,253,176 | +0.10(+3.56%) |
May 05, 2021 | 2.860 | 2.870 | 2.780 | 2.810 | 785,598 | -0.05(-1.75%) |
May 04, 2021 | 2.950 | 2.980 | 2.800 | 2.860 | 799,656 | -0.08(-2.72%) |