Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.420 | 2.475 | 2.380 | 2.490 | 926,585 | +0.07(+2.89%) |
Nov 29, 2021 | 2.730 | 2.730 | 2.420 | 2.420 | 199,648 | -0.17(-6.56%) |
Nov 26, 2021 | 2.520 | 2.693 | 2.480 | 2.590 | 338,575 | -0.05(-1.89%) |
Nov 24, 2021 | 2.580 | 2.710 | 2.540 | 2.640 | 1,935,416 | +0.24(+10.00%) |
Nov 23, 2021 | 2.520 | 2.630 | 2.220 | 2.400 | 233,188 | -0.07(-2.83%) |
Nov 22, 2021 | 2.600 | 2.620 | 2.400 | 2.470 | 186,043 | -0.16(-6.08%) |
Nov 19, 2021 | 2.510 | 2.670 | 2.460 | 2.630 | 134,960 | +0.12(+4.78%) |
Nov 18, 2021 | 2.680 | 2.548 | 2.510 | 2.510 | 194,902 | -0.17(-6.34%) |
Nov 17, 2021 | 2.720 | 2.790 | 2.650 | 2.680 | 104,307 | -0.07(-2.55%) |
Nov 16, 2021 | 2.830 | 2.840 | 2.750 | 2.750 | 95,572 | -0.01(-0.36%) |
Nov 15, 2021 | 2.790 | 2.820 | 2.730 | 2.760 | 94,926 | +0.00(+0.00%) |
Nov 12, 2021 | 2.660 | 2.790 | 2.660 | 2.760 | 171,891 | +0.11(+4.15%) |
Nov 11, 2021 | 2.630 | 2.730 | 2.600 | 2.650 | 1,241,415 | -0.01(-0.38%) |
Nov 10, 2021 | 2.940 | 2.650 | 2.660 | 207,006 | -0.03(-1.12%) | |
Nov 09, 2021 | 2.880 | 2.881 | 2.680 | 2.690 | 159,040 | -0.05(-1.82%) |
Nov 08, 2021 | 2.750 | 2.800 | 2.611 | 2.740 | 225,372 | +0.00(+0.00%) |
Nov 05, 2021 | 2.750 | 2.780 | 2.690 | 2.740 | 93,290 | -0.01(-0.36%) |
Nov 04, 2021 | 2.740 | 2.760 | 2.680 | 2.750 | 70,795 | +0.03(+1.10%) |
Nov 03, 2021 | 2.630 | 2.740 | 2.620 | 2.720 | 132,272 | +0.08(+3.03%) |
Nov 02, 2021 | 2.680 | 2.690 | 2.570 | 2.640 | 114,183 | -0.03(-1.12%) |
Nov 01, 2021 | 2.550 | 2.690 | 2.570 | 2.670 | 81,741 | +0.11(+4.30%) |
Oct 29, 2021 | 2.570 | 2.640 | 2.530 | 2.560 | 193,778 | -0.03(-1.16%) |
Oct 28, 2021 | 2.600 | 2.675 | 2.570 | 2.590 | 168,477 | +0.02(+0.78%) |
Oct 27, 2021 | 2.630 | 2.700 | 2.570 | 2.570 | 123,964 | -0.07(-2.65%) |
Oct 26, 2021 | 2.630 | 2.640 | 91,328 | -0.01(-0.38%) | ||
Oct 25, 2021 | 2.660 | 2.700 | 2.567 | 2.650 | 76,968 | -0.02(-0.75%) |
Oct 22, 2021 | 2.750 | 2.750 | 2.620 | 2.670 | 172,390 | -0.09(-3.26%) |
Oct 21, 2021 | 2.750 | 2.810 | 2.700 | 2.760 | 330,521 | +0.02(+0.73%) |
Oct 20, 2021 | 2.600 | 2.750 | 2.590 | 2.740 | 201,501 | +0.15(+5.79%) |
Oct 19, 2021 | 2.590 | 2.667 | 2.570 | 2.590 | 197,671 | +0.00(+0.00%) |
Oct 18, 2021 | 2.710 | 2.740 | 2.580 | 2.590 | 445,511 | -0.11(-4.07%) |
Oct 15, 2021 | 2.700 | 2.750 | 2.670 | 2.700 | 175,389 | +0.01(+0.37%) |
Oct 14, 2021 | 2.810 | 2.810 | 2.660 | 2.690 | 195,241 | -0.06(-2.18%) |
Oct 13, 2021 | 2.780 | 2.830 | 2.700 | 2.750 | 177,825 | +0.00(+0.00%) |
Oct 12, 2021 | 2.720 | 2.850 | 2.640 | 2.750 | 358,595 | +0.02(+0.73%) |
Oct 11, 2021 | 2.750 | 2.798 | 2.710 | 2.730 | 209,557 | -0.03(-1.09%) |
Oct 08, 2021 | 2.750 | 2.830 | 2.655 | 2.760 | 213,128 | +0.00(+0.00%) |
Oct 07, 2021 | 2.820 | 2.900 | 2.730 | 2.760 | 221,833 | -0.05(-1.78%) |
Oct 06, 2021 | 2.840 | 2.950 | 2.760 | 2.810 | 145,922 | -0.03(-1.06%) |
Oct 05, 2021 | 2.840 | 2.940 | 2.760 | 2.840 | 262,332 | +0.01(+0.35%) |
Oct 04, 2021 | 3.020 | 3.090 | 2.790 | 2.830 | 777,050 | -0.17(-5.67%) |
Oct 01, 2021 | 3.010 | 3.079 | 2.900 | 3.000 | 294,822 | -0.05(-1.64%) |
Sep 30, 2021 | 2.880 | 3.190 | 2.880 | 3.050 | 599,201 | +0.19(+6.64%) |
Sep 29, 2021 | 3.060 | 3.200 | 2.840 | 2.860 | 531,195 | -0.22(-7.14%) |
Sep 28, 2021 | 3.020 | 3.140 | 2.945 | 3.080 | 371,214 | +0.03(+0.98%) |
Sep 27, 2021 | 3.110 | 3.210 | 3.030 | 3.050 | 463,674 | -0.12(-3.79%) |
Sep 24, 2021 | 3.150 | 3.308 | 3.150 | 3.170 | 367,273 | -0.01(-0.31%) |
Sep 23, 2021 | 3.290 | 3.350 | 3.050 | 3.180 | 3,839,053 | -0.31(-8.88%) |
Sep 22, 2021 | 3.530 | 3.560 | 3.394 | 3.490 | 467,473 | -0.08(-2.24%) |
Sep 21, 2021 | 3.710 | 3.990 | 3.470 | 3.570 | 993,557 | -0.14(-3.77%) |
Sep 20, 2021 | 3.520 | 4.040 | 3.420 | 3.710 | 9,327,654 | +0.42(+12.77%) |
Sep 17, 2021 | 3.210 | 3.340 | 3.120 | 3.290 | 272,913 | +0.10(+3.13%) |
Sep 16, 2021 | 3.150 | 3.240 | 3.110 | 3.190 | 115,324 | +0.02(+0.63%) |
Sep 15, 2021 | 3.030 | 3.250 | 2.950 | 3.170 | 234,544 | +0.15(+4.97%) |
Sep 14, 2021 | 3.000 | 3.100 | 2.950 | 3.020 | 108,628 | +0.03(+1.00%) |
Sep 13, 2021 | 3.240 | 3.240 | 2.900 | 2.990 | 126,550 | -0.17(-5.38%) |
Sep 10, 2021 | 3.230 | 3.340 | 3.010 | 3.160 | 223,764 | -0.02(-0.63%) |
Sep 09, 2021 | 3.250 | 3.300 | 3.050 | 3.180 | 136,591 | -0.04(-1.24%) |
Sep 08, 2021 | 3.050 | 3.450 | 3.027 | 3.220 | 342,279 | +0.21(+6.98%) |
Sep 07, 2021 | 3.100 | 3.230 | 2.880 | 3.010 | 363,526 | -0.06(-1.95%) |
Sep 03, 2021 | 2.670 | 3.275 | 2.670 | 3.070 | 1,994,005 | +0.37(+13.70%) |
Sep 02, 2021 | 2.750 | 2.830 | 2.680 | 2.700 | 388,329 | -0.03(-1.10%) |