Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.320 | 2.340 | 2.160 | 2.180 | 1,379,438 | -0.12(-5.22%) |
Sep 29, 2021 | 2.420 | 2.420 | 2.260 | 2.300 | 1,075,118 | -0.11(-4.56%) |
Sep 28, 2021 | 2.480 | 2.490 | 2.410 | 2.410 | 618,043 | -0.09(-3.60%) |
Sep 27, 2021 | 2.490 | 2.570 | 2.450 | 2.500 | 1,074,274 | -0.01(-0.40%) |
Sep 24, 2021 | 2.600 | 2.630 | 2.473 | 2.510 | 938,104 | -0.09(-3.46%) |
Sep 23, 2021 | 2.610 | 2.630 | 2.530 | 2.600 | 992,542 | -0.01(-0.38%) |
Sep 22, 2021 | 2.660 | 2.670 | 2.580 | 2.610 | 590,447 | -0.04(-1.51%) |
Sep 21, 2021 | 2.590 | 2.670 | 2.580 | 2.650 | 905,958 | +0.09(+3.52%) |
Sep 20, 2021 | 2.690 | 2.690 | 2.550 | 2.560 | 571,536 | -0.13(-4.83%) |
Sep 17, 2021 | 2.700 | 2.740 | 2.670 | 2.690 | 475,943 | -0.01(-0.37%) |
Sep 16, 2021 | 2.740 | 2.740 | 2.650 | 2.700 | 672,473 | -0.01(-0.37%) |
Sep 15, 2021 | 2.710 | 2.775 | 2.670 | 2.710 | 597,010 | +0.02(+0.74%) |
Sep 14, 2021 | 2.770 | 2.770 | 2.670 | 2.690 | 676,888 | -0.05(-1.82%) |
Sep 13, 2021 | 2.870 | 2.940 | 2.740 | 2.740 | 991,826 | -0.15(-5.19%) |
Sep 10, 2021 | 2.960 | 2.960 | 2.810 | 2.890 | 462,949 | -0.05(-1.70%) |
Sep 09, 2021 | 2.920 | 3.000 | 2.900 | 2.940 | 402,693 | +0.00(+0.00%) |
Sep 08, 2021 | 2.950 | 3.030 | 2.850 | 2.940 | 816,532 | -0.01(-0.34%) |
Sep 07, 2021 | 2.980 | 3.030 | 2.860 | 2.950 | 546,267 | -0.01(-0.34%) |
Sep 03, 2021 | 3.110 | 3.110 | 2.902 | 2.960 | 907,531 | -0.13(-4.21%) |
Sep 02, 2021 | 2.910 | 3.125 | 2.910 | 3.090 | 1,296,992 | +0.19(+6.55%) |
Sep 01, 2021 | 2.970 | 2.990 | 2.880 | 2.900 | 578,989 | -0.09(-3.01%) |
Aug 31, 2021 | 2.910 | 3.010 | 2.880 | 2.990 | 868,401 | +0.09(+3.10%) |
Aug 30, 2021 | 2.980 | 3.070 | 2.845 | 2.900 | 1,297,108 | -0.06(-2.03%) |
Aug 27, 2021 | 2.980 | 3.040 | 2.880 | 2.960 | 1,704,858 | -0.02(-0.67%) |
Aug 26, 2021 | 2.790 | 3.050 | 2.780 | 2.980 | 1,532,427 | +0.22(+7.97%) |
Aug 25, 2021 | 2.840 | 2.930 | 2.700 | 2.760 | 1,553,552 | -0.10(-3.50%) |
Aug 24, 2021 | 2.700 | 2.930 | 2.700 | 2.860 | 1,443,083 | +0.17(+6.32%) |
Aug 23, 2021 | 2.600 | 2.700 | 2.555 | 2.690 | 980,124 | +0.15(+5.91%) |
Aug 20, 2021 | 2.320 | 2.640 | 2.320 | 2.540 | 1,241,673 | +0.19(+8.09%) |
Aug 19, 2021 | 2.420 | 2.470 | 2.340 | 2.350 | 872,863 | -0.11(-4.47%) |
Aug 18, 2021 | 2.500 | 2.510 | 2.450 | 2.460 | 500,510 | -0.05(-1.99%) |
Aug 17, 2021 | 2.500 | 2.510 | 2.430 | 2.510 | 468,536 | +0.01(+0.40%) |
Aug 16, 2021 | 2.640 | 2.650 | 2.495 | 2.500 | 640,348 | -0.13(-4.94%) |
Aug 13, 2021 | 2.730 | 2.810 | 2.610 | 2.630 | 734,293 | +0.03(+1.15%) |
Aug 12, 2021 | 2.530 | 2.640 | 2.520 | 2.600 | 695,564 | +0.08(+3.17%) |
Aug 11, 2021 | 2.730 | 2.740 | 2.510 | 2.520 | 1,392,262 | -0.17(-6.32%) |
Aug 10, 2021 | 2.780 | 2.810 | 2.680 | 2.690 | 634,045 | -0.09(-3.24%) |
Aug 09, 2021 | 2.870 | 2.900 | 2.770 | 2.780 | 600,903 | -0.07(-2.46%) |
Aug 06, 2021 | 2.650 | 2.850 | 2.650 | 2.850 | 1,443,024 | +0.24(+9.20%) |
Aug 05, 2021 | 2.580 | 2.735 | 2.580 | 2.610 | 1,134,164 | +0.01(+0.38%) |
Aug 04, 2021 | 2.720 | 2.750 | 2.590 | 2.600 | 815,616 | -0.03(-1.14%) |
Aug 03, 2021 | 2.710 | 2.790 | 2.630 | 2.630 | 1,260,461 | -0.03(-1.13%) |
Aug 02, 2021 | 2.690 | 2.720 | 2.630 | 2.660 | 1,289,502 | -0.03(-1.12%) |
Jul 30, 2021 | 2.600 | 2.780 | 2.600 | 2.690 | 856,138 | +0.08(+3.07%) |
Jul 29, 2021 | 2.740 | 2.740 | 2.610 | 2.610 | 695,595 | -0.09(-3.33%) |
Jul 28, 2021 | 2.610 | 2.755 | 2.590 | 2.700 | 583,735 | +0.05(+1.89%) |
Jul 27, 2021 | 2.750 | 2.750 | 2.550 | 2.650 | 2,651,082 | -0.07(-2.57%) |
Jul 26, 2021 | 2.780 | 2.870 | 2.710 | 2.720 | 824,862 | -0.04(-1.45%) |
Jul 23, 2021 | 2.865 | 2.865 | 2.710 | 2.760 | 744,015 | -0.07(-2.47%) |
Jul 22, 2021 | 2.930 | 2.980 | 2.820 | 2.830 | 626,230 | -0.09(-3.08%) |
Jul 21, 2021 | 2.870 | 2.990 | 2.861 | 2.920 | 799,592 | +0.07(+2.46%) |
Jul 20, 2021 | 2.930 | 2.930 | 2.812 | 2.850 | 673,149 | -0.04(-1.38%) |
Jul 19, 2021 | 2.800 | 2.930 | 2.750 | 2.890 | 978,467 | +0.03(+1.05%) |
Jul 16, 2021 | 2.900 | 2.940 | 2.790 | 2.860 | 930,934 | +0.00(+0.00%) |
Jul 15, 2021 | 2.990 | 3.000 | 2.770 | 2.860 | 3,054,516 | -0.12(-4.03%) |
Jul 14, 2021 | 3.030 | 3.125 | 2.950 | 2.980 | 2,330,667 | -0.05(-1.65%) |
Jul 13, 2021 | 3.170 | 3.230 | 2.990 | 3.030 | 2,201,407 | -0.14(-4.42%) |
Jul 12, 2021 | 3.250 | 3.270 | 3.160 | 3.170 | 844,700 | -0.06(-1.86%) |
Jul 09, 2021 | 3.260 | 3.280 | 3.170 | 3.230 | 1,459,972 | +0.00(+0.00%) |
Jul 08, 2021 | 3.280 | 3.280 | 3.210 | 3.230 | 1,299,091 | -0.09(-2.71%) |
Jul 07, 2021 | 3.280 | 3.365 | 3.223 | 3.320 | 1,016,726 | +0.06(+1.84%) |
Jul 06, 2021 | 3.330 | 3.350 | 3.250 | 3.260 | 816,628 | -0.08(-2.40%) |
Jul 02, 2021 | 3.390 | 3.400 | 3.278 | 3.340 | 798,790 | -0.07(-2.05%) |