Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.310 | 2.398 | 2.178 | 2.249 | 131,098 | -0.09(-3.77%) |
Nov 29, 2021 | 2.425 | 2.451 | 2.337 | 2.337 | 125,353 | -0.11(-4.33%) |
Nov 26, 2021 | 2.469 | 2.513 | 2.350 | 2.443 | 97,166 | -0.04(-1.42%) |
Nov 24, 2021 | 2.425 | 2.513 | 2.407 | 2.478 | 75,651 | +0.03(+1.08%) |
Nov 23, 2021 | 2.517 | 2.517 | 2.407 | 2.451 | 40,086 | +0.00(+0.00%) |
Nov 22, 2021 | 2.487 | 2.592 | 2.406 | 2.451 | 59,902 | -0.06(-2.46%) |
Nov 19, 2021 | 2.513 | 2.570 | 2.504 | 2.513 | 44,529 | -0.01(-0.35%) |
Nov 18, 2021 | 2.672 | 2.531 | 2.513 | 2.522 | 223,592 | -0.18(-6.51%) |
Nov 17, 2021 | 2.672 | 2.786 | 2.654 | 2.697 | 224,119 | -0.01(-0.36%) |
Nov 16, 2021 | 2.716 | 2.848 | 2.654 | 2.707 | 209,244 | -0.01(-0.32%) |
Nov 15, 2021 | 2.822 | 2.822 | 2.707 | 2.716 | 33,214 | -0.10(-3.45%) |
Nov 12, 2021 | 2.769 | 2.857 | 2.734 | 2.813 | 34,940 | +0.04(+1.59%) |
Nov 11, 2021 | 2.725 | 2.817 | 2.716 | 2.769 | 46,381 | +0.05(+1.95%) |
Nov 10, 2021 | 2.769 | 2.716 | 48,256 | -0.12(-4.35%) | ||
Nov 09, 2021 | 2.839 | 2.866 | 2.742 | 2.839 | 61,803 | +0.04(+1.58%) |
Nov 08, 2021 | 2.839 | 2.857 | 2.751 | 2.795 | 64,892 | -0.04(-1.55%) |
Nov 05, 2021 | 2.866 | 2.866 | 2.698 | 2.839 | 127,891 | +0.00(+0.00%) |
Nov 04, 2021 | 2.822 | 2.874 | 2.751 | 2.839 | 86,185 | +0.01(+0.31%) |
Nov 03, 2021 | 2.681 | 2.839 | 2.681 | 2.831 | 155,529 | +0.11(+4.22%) |
Nov 02, 2021 | 2.716 | 2.778 | 2.628 | 2.716 | 359,998 | +0.02(+0.65%) |
Nov 01, 2021 | 2.689 | 2.734 | 2.716 | 2.698 | 193,371 | -0.02(-0.65%) |
Oct 29, 2021 | 2.672 | 2.716 | 2.628 | 2.716 | 217,562 | +0.06(+2.33%) |
Oct 28, 2021 | 2.707 | 3.404 | 2.619 | 2.654 | 6,170,082 | -0.09(-3.22%) |
Oct 27, 2021 | 2.778 | 2.866 | 2.663 | 2.742 | 125,352 | -0.04(-1.58%) |
Oct 26, 2021 | 2.751 | 2.786 | 495,392 | +0.01(+0.32%) | ||
Oct 25, 2021 | 2.681 | 2.813 | 2.654 | 2.778 | 78,947 | +0.11(+3.96%) |
Oct 22, 2021 | 2.689 | 2.760 | 2.628 | 2.672 | 56,505 | -0.11(-3.81%) |
Oct 21, 2021 | 2.751 | 2.866 | 2.707 | 2.778 | 135,335 | +0.04(+1.29%) |
Oct 20, 2021 | 2.672 | 2.778 | 2.601 | 2.742 | 190,479 | +0.10(+3.67%) |
Oct 19, 2021 | 2.557 | 2.716 | 2.531 | 2.645 | 159,668 | +0.05(+2.04%) |
Oct 18, 2021 | 2.601 | 2.725 | 2.487 | 2.592 | 231,824 | -0.01(-0.34%) |
Oct 15, 2021 | 2.839 | 2.919 | 2.566 | 2.601 | 1,302,286 | -0.18(-6.35%) |
Oct 14, 2021 | 2.707 | 2.822 | 2.628 | 2.778 | 150,532 | +0.09(+3.28%) |
Oct 13, 2021 | 2.504 | 2.725 | 2.478 | 2.689 | 126,914 | +0.23(+9.32%) |
Oct 12, 2021 | 2.566 | 2.575 | 2.443 | 2.460 | 90,757 | -0.10(-3.79%) |
Oct 11, 2021 | 2.566 | 2.610 | 2.504 | 2.557 | 35,002 | -0.04(-1.36%) |
Oct 08, 2021 | 2.478 | 2.584 | 2.451 | 2.592 | 98,415 | +0.14(+5.76%) |
Oct 07, 2021 | 2.416 | 2.504 | 2.398 | 2.451 | 64,753 | +0.05(+2.21%) |
Oct 06, 2021 | 2.381 | 2.451 | 2.359 | 2.398 | 26,794 | +0.02(+0.74%) |
Oct 05, 2021 | 2.407 | 2.491 | 2.354 | 2.381 | 115,680 | -0.03(-1.10%) |
Oct 04, 2021 | 2.487 | 2.526 | 2.346 | 2.407 | 153,050 | -0.09(-3.53%) |
Oct 01, 2021 | 2.566 | 2.566 | 2.469 | 2.495 | 78,259 | -0.04(-1.74%) |
Sep 30, 2021 | 2.434 | 2.566 | 2.434 | 2.540 | 83,593 | +0.11(+4.73%) |
Sep 29, 2021 | 2.425 | 2.469 | 2.398 | 2.425 | 81,647 | +0.02(+0.73%) |
Sep 28, 2021 | 2.540 | 2.548 | 2.381 | 2.407 | 95,102 | -0.08(-3.19%) |
Sep 27, 2021 | 2.531 | 2.557 | 2.452 | 2.487 | 41,669 | -0.04(-1.74%) |
Sep 24, 2021 | 2.557 | 2.586 | 2.513 | 2.531 | 50,083 | -0.04(-1.71%) |
Sep 23, 2021 | 2.637 | 2.645 | 2.540 | 2.575 | 51,944 | -0.04(-1.35%) |
Sep 22, 2021 | 2.575 | 2.645 | 2.575 | 2.610 | 35,335 | +0.02(+0.85%) |
Sep 21, 2021 | 2.601 | 2.628 | 2.557 | 2.588 | 51,199 | +0.00(+0.17%) |
Sep 20, 2021 | 2.637 | 2.718 | 2.557 | 2.584 | 95,157 | -0.15(-5.48%) |
Sep 17, 2021 | 2.681 | 2.734 | 2.601 | 2.734 | 73,054 | +0.09(+3.33%) |
Sep 16, 2021 | 2.663 | 2.773 | 2.601 | 2.645 | 67,022 | -0.02(-0.66%) |
Sep 15, 2021 | 2.725 | 2.760 | 2.637 | 2.663 | 69,760 | -0.09(-3.21%) |
Sep 14, 2021 | 2.822 | 2.839 | 2.708 | 2.751 | 52,102 | -0.09(-3.11%) |
Sep 13, 2021 | 2.883 | 2.883 | 2.778 | 2.839 | 40,032 | -0.06(-2.13%) |
Sep 10, 2021 | 2.989 | 2.989 | 2.866 | 2.901 | 27,565 | -0.04(-1.20%) |
Sep 09, 2021 | 2.901 | 2.972 | 2.875 | 2.936 | 24,676 | +0.00(+0.00%) |
Sep 08, 2021 | 3.007 | 3.007 | 2.866 | 2.936 | 89,973 | -0.06(-2.06%) |
Sep 07, 2021 | 3.113 | 3.183 | 2.972 | 2.998 | 67,674 | -0.11(-3.41%) |
Sep 03, 2021 | 2.936 | 3.192 | 2.936 | 3.104 | 420,350 | +0.14(+4.76%) |
Sep 02, 2021 | 2.919 | 2.989 | 2.883 | 2.963 | 51,988 | -0.03(-0.88%) |