Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1.850 | 1.890 | 1.690 | 1.740 | 5,565,725 | -0.13(-6.95%) |
Nov 29, 2021 | 1.970 | 1.980 | 1.855 | 1.870 | 800,321 | -0.07(-3.61%) |
Nov 26, 2021 | 1.990 | 1.990 | 1.890 | 1.940 | 727,981 | -0.09(-4.43%) |
Nov 24, 2021 | 2.020 | 2.050 | 1.970 | 2.030 | 514,781 | +0.01(+0.50%) |
Nov 23, 2021 | 1.960 | 2.020 | 1.900 | 2.020 | 1,003,922 | +0.06(+3.06%) |
Nov 22, 2021 | 2.000 | 2.030 | 1.950 | 1.960 | 950,949 | -0.03(-1.51%) |
Nov 19, 2021 | 2.040 | 2.100 | 1.980 | 1.990 | 1,215,751 | -0.05(-2.45%) |
Nov 18, 2021 | 2.090 | 2.048 | 2.020 | 2.040 | 653,579 | -0.09(-4.23%) |
Nov 17, 2021 | 2.110 | 2.160 | 2.100 | 2.130 | 425,337 | -0.02(-0.93%) |
Nov 16, 2021 | 2.160 | 2.160 | 2.100 | 2.150 | 607,367 | -0.02(-0.92%) |
Nov 15, 2021 | 2.200 | 2.210 | 2.150 | 2.170 | 725,768 | -0.03(-1.36%) |
Nov 12, 2021 | 2.230 | 2.260 | 2.150 | 2.200 | 773,869 | -0.03(-1.35%) |
Nov 11, 2021 | 2.280 | 2.285 | 2.210 | 2.230 | 493,216 | -0.04(-1.76%) |
Nov 10, 2021 | 2.290 | 2.270 | 938,856 | -0.03(-1.30%) | ||
Nov 09, 2021 | 2.260 | 2.320 | 2.200 | 2.300 | 900,561 | +0.03(+1.32%) |
Nov 08, 2021 | 2.190 | 2.290 | 2.180 | 2.270 | 636,532 | +0.07(+3.18%) |
Nov 05, 2021 | 2.240 | 2.320 | 2.180 | 2.200 | 801,356 | -0.08(-3.51%) |
Nov 04, 2021 | 2.360 | 2.360 | 2.240 | 2.280 | 827,355 | -0.05(-2.15%) |
Nov 03, 2021 | 2.290 | 2.370 | 2.270 | 2.330 | 1,269,445 | +0.02(+0.87%) |
Nov 02, 2021 | 2.260 | 2.320 | 2.190 | 2.310 | 975,164 | +0.06(+2.67%) |
Nov 01, 2021 | 2.250 | 2.310 | 2.190 | 2.250 | 2,164,562 | -0.02(-0.88%) |
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%) |