Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.120 | 2.280 | 2.270 | 4,721,842 | +0.17(+8.10%) | |
Oct 28, 2021 | 1.900 | 2.130 | 1.900 | 2.100 | 3,172,303 | +0.20(+10.53%) |
Oct 27, 2021 | 1.930 | 1.940 | 1.890 | 1.900 | 975,891 | -0.04(-2.06%) |
Oct 26, 2021 | 1.960 | 1.940 | 792,038 | -0.01(-0.51%) | ||
Oct 25, 2021 | 1.960 | 1.980 | 1.930 | 1.950 | 966,676 | +0.00(+0.00%) |
Oct 22, 2021 | 2.000 | 2.000 | 1.920 | 1.950 | 1,334,836 | -0.05(-2.50%) |
Oct 21, 2021 | 2.010 | 2.055 | 1.990 | 2.000 | 1,087,632 | -0.01(-0.50%) |
Oct 20, 2021 | 2.040 | 2.060 | 2.010 | 2.010 | 755,409 | -0.03(-1.47%) |
Oct 19, 2021 | 2.020 | 2.060 | 2.010 | 2.040 | 694,093 | +0.02(+0.99%) |
Oct 18, 2021 | 2.050 | 2.060 | 1.990 | 2.020 | 1,625,195 | -0.04(-1.94%) |
Oct 15, 2021 | 2.170 | 2.170 | 2.060 | 2.060 | 1,355,494 | -0.08(-3.74%) |
Oct 14, 2021 | 2.170 | 2.200 | 2.120 | 2.140 | 1,322,081 | -0.01(-0.47%) |
Oct 13, 2021 | 2.170 | 2.200 | 2.100 | 2.150 | 1,679,887 | +0.01(+0.47%) |
Oct 12, 2021 | 2.050 | 2.170 | 2.040 | 2.140 | 4,453,827 | +0.09(+4.39%) |
Oct 11, 2021 | 2.090 | 2.130 | 2.050 | 2.050 | 993,828 | -0.01(-0.49%) |
Oct 08, 2021 | 2.070 | 2.115 | 2.040 | 2.060 | 1,345,026 | +0.01(+0.49%) |
Oct 07, 2021 | 2.060 | 2.120 | 2.010 | 2.050 | 2,325,921 | -0.01(-0.49%) |
Oct 06, 2021 | 2.140 | 2.160 | 2.000 | 2.060 | 4,418,772 | -0.10(-4.63%) |
Oct 05, 2021 | 2.420 | 2.423 | 2.150 | 2.160 | 7,639,831 | -0.24(-10.00%) |
Oct 04, 2021 | 2.480 | 2.520 | 2.340 | 2.400 | 24,074,490 | +0.22(+10.09%) |
Oct 01, 2021 | 2.170 | 2.210 | 2.110 | 2.180 | 7,193,056 | +0.01(+0.46%) |
Sep 30, 2021 | 2.220 | 2.230 | 2.130 | 2.170 | 1,716,227 | -0.03(-1.36%) |
Sep 29, 2021 | 2.300 | 2.350 | 2.190 | 2.200 | 1,651,840 | -0.08(-3.51%) |
Sep 28, 2021 | 2.360 | 2.380 | 2.280 | 2.280 | 1,256,234 | -0.09(-3.80%) |
Sep 27, 2021 | 2.260 | 2.460 | 2.230 | 2.370 | 2,198,654 | +0.14(+6.28%) |
Sep 24, 2021 | 2.260 | 2.305 | 2.220 | 2.230 | 889,124 | -0.05(-2.19%) |
Sep 23, 2021 | 2.260 | 2.300 | 2.220 | 2.280 | 726,743 | +0.03(+1.33%) |
Sep 22, 2021 | 2.290 | 2.290 | 2.220 | 2.250 | 541,982 | +0.00(+0.00%) |
Sep 21, 2021 | 2.240 | 2.325 | 2.220 | 2.250 | 587,528 | +0.01(+0.45%) |
Sep 20, 2021 | 2.260 | 2.350 | 2.160 | 2.240 | 1,302,876 | -0.07(-3.03%) |
Sep 17, 2021 | 2.210 | 2.420 | 2.180 | 2.310 | 11,944,942 | +0.08(+3.59%) |
Sep 16, 2021 | 2.180 | 2.250 | 2.100 | 2.230 | 2,273,666 | +0.06(+2.76%) |
Sep 15, 2021 | 2.190 | 2.215 | 2.130 | 2.170 | 1,703,255 | +0.00(+0.00%) |
Sep 14, 2021 | 2.280 | 2.291 | 2.160 | 2.170 | 1,538,000 | -0.10(-4.41%) |
Sep 13, 2021 | 2.240 | 2.370 | 2.125 | 2.270 | 3,083,184 | +0.03(+1.34%) |
Sep 10, 2021 | 2.320 | 2.340 | 2.240 | 2.240 | 1,323,737 | -0.10(-4.27%) |
Sep 09, 2021 | 2.300 | 2.390 | 2.270 | 2.340 | 1,021,283 | +0.04(+1.74%) |
Sep 08, 2021 | 2.340 | 2.360 | 2.280 | 2.300 | 835,215 | -0.02(-0.86%) |
Sep 07, 2021 | 2.340 | 2.360 | 2.270 | 2.320 | 1,308,706 | -0.02(-0.85%) |
Sep 03, 2021 | 2.500 | 2.510 | 2.330 | 2.340 | 1,357,782 | -0.19(-7.51%) |
Sep 02, 2021 | 2.500 | 2.565 | 2.450 | 2.530 | 851,460 | +0.03(+1.20%) |
Sep 01, 2021 | 2.480 | 2.500 | 2.420 | 2.500 | 861,978 | +0.07(+2.88%) |
Aug 31, 2021 | 2.410 | 2.460 | 2.400 | 2.430 | 728,414 | +0.04(+1.67%) |
Aug 30, 2021 | 2.430 | 2.530 | 2.360 | 2.390 | 1,104,805 | -0.01(-0.42%) |
Aug 27, 2021 | 2.300 | 2.440 | 2.283 | 2.400 | 1,102,923 | +0.10(+4.35%) |
Aug 26, 2021 | 2.420 | 2.430 | 2.300 | 2.300 | 819,542 | -0.09(-3.77%) |
Aug 25, 2021 | 2.320 | 2.420 | 2.295 | 2.390 | 853,460 | +0.04(+1.70%) |
Aug 24, 2021 | 2.360 | 2.385 | 2.275 | 2.350 | 577,175 | +0.00(+0.00%) |
Aug 23, 2021 | 2.180 | 2.365 | 2.160 | 2.350 | 1,468,753 | +0.18(+8.29%) |
Aug 20, 2021 | 2.111 | 2.190 | 2.065 | 2.170 | 1,069,456 | +0.09(+4.33%) |
Aug 19, 2021 | 2.210 | 2.210 | 2.080 | 2.080 | 1,337,651 | -0.12(-5.67%) |
Aug 18, 2021 | 2.270 | 2.270 | 2.190 | 2.205 | 1,196,112 | -0.10(-4.55%) |
Aug 17, 2021 | 2.210 | 2.320 | 2.171 | 2.310 | 1,149,557 | +0.08(+3.82%) |
Aug 16, 2021 | 2.340 | 2.340 | 2.220 | 2.225 | 1,307,105 | -0.11(-4.91%) |
Aug 13, 2021 | 2.440 | 2.440 | 2.320 | 2.340 | 1,357,914 | -0.11(-4.49%) |
Aug 12, 2021 | 2.480 | 2.480 | 2.390 | 2.450 | 1,013,562 | -0.01(-0.41%) |
Aug 11, 2021 | 2.480 | 2.510 | 2.440 | 2.460 | 975,299 | -0.03(-1.20%) |
Aug 10, 2021 | 2.570 | 2.570 | 2.410 | 2.490 | 1,157,739 | -0.05(-1.97%) |
Aug 09, 2021 | 2.480 | 2.580 | 2.450 | 2.540 | 1,769,159 | +0.06(+2.42%) |
Aug 06, 2021 | 2.360 | 2.586 | 2.320 | 2.480 | 2,500,020 | +0.07(+2.90%) |
Aug 05, 2021 | 2.310 | 2.420 | 2.300 | 2.410 | 1,896,710 | +0.09(+3.88%) |
Aug 04, 2021 | 2.340 | 2.420 | 2.290 | 2.320 | 1,729,841 | -0.04(-1.69%) |
Aug 03, 2021 | 2.400 | 2.405 | 2.320 | 2.360 | 1,519,261 | -0.02(-0.84%) |