Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 05, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.03(+1.52%) | |
Oct 04, 2021 | 2.040 | 2.070 | 1.950 | 1.970 | 728,553 | -0.09(-4.37%) |
Oct 01, 2021 | 2.040 | 2.100 | 2.020 | 2.060 | 151,116 | +0.02(+0.98%) |
Sep 30, 2021 | 2.010 | 2.066 | 1.980 | 2.040 | 68,734 | +0.04(+2.00%) |
Sep 29, 2021 | 2.050 | 2.110 | 1.962 | 2.000 | 152,422 | -0.06(-2.91%) |
Sep 28, 2021 | 2.120 | 2.150 | 2.060 | 2.060 | 50,445 | -0.08(-3.74%) |
Sep 27, 2021 | 2.110 | 2.215 | 2.080 | 2.140 | 184,794 | +0.05(+2.39%) |
Sep 24, 2021 | 2.100 | 2.150 | 2.070 | 2.090 | 76,472 | -0.04(-1.88%) |
Sep 23, 2021 | 2.060 | 2.150 | 2.020 | 2.130 | 90,261 | +0.07(+3.40%) |
Sep 22, 2021 | 2.080 | 2.090 | 2.040 | 2.060 | 147,022 | -0.03(-1.44%) |
Sep 21, 2021 | 2.020 | 2.105 | 2.000 | 2.090 | 109,421 | +0.10(+5.03%) |
Sep 20, 2021 | 2.080 | 2.110 | 1.980 | 1.990 | 180,478 | -0.13(-6.13%) |
Sep 17, 2021 | 2.070 | 2.130 | 2.030 | 2.120 | 233,462 | +0.03(+1.44%) |
Sep 16, 2021 | 2.110 | 2.110 | 2.050 | 2.090 | 91,619 | -0.02(-0.95%) |
Sep 15, 2021 | 2.150 | 2.166 | 2.105 | 2.110 | 189,652 | -0.06(-2.76%) |
Sep 14, 2021 | 2.200 | 2.270 | 2.150 | 2.170 | 405,621 | -0.03(-1.36%) |
Sep 13, 2021 | 2.260 | 2.310 | 2.200 | 2.200 | 251,500 | -0.07(-3.08%) |
Sep 10, 2021 | 2.150 | 2.320 | 2.130 | 2.270 | 296,808 | +0.11(+5.09%) |
Sep 09, 2021 | 2.180 | 2.220 | 2.150 | 2.160 | 190,342 | -0.04(-1.82%) |
Sep 08, 2021 | 2.190 | 2.230 | 2.130 | 2.200 | 409,340 | +0.01(+0.46%) |
Sep 07, 2021 | 2.240 | 2.280 | 2.180 | 2.190 | 257,656 | -0.05(-2.23%) |
Sep 03, 2021 | 2.220 | 2.260 | 2.190 | 2.240 | 271,392 | +0.00(+0.00%) |
Sep 02, 2021 | 2.230 | 2.280 | 2.230 | 2.240 | 402,738 | -0.02(-0.88%) |
Sep 01, 2021 | 2.250 | 2.290 | 2.235 | 2.260 | 93,741 | +0.01(+0.44%) |
Aug 31, 2021 | 2.200 | 2.290 | 2.150 | 2.250 | 248,548 | +0.04(+1.81%) |
Aug 30, 2021 | 2.250 | 2.280 | 2.190 | 2.210 | 407,587 | -0.05(-2.21%) |
Aug 27, 2021 | 2.270 | 2.360 | 2.250 | 2.260 | 297,213 | -0.01(-0.44%) |
Aug 26, 2021 | 2.260 | 2.400 | 2.250 | 2.270 | 475,683 | -0.02(-0.87%) |
Aug 25, 2021 | 2.180 | 2.310 | 2.160 | 2.290 | 284,593 | +0.09(+4.09%) |
Aug 24, 2021 | 2.130 | 2.220 | 2.050 | 2.200 | 396,047 | +0.05(+2.33%) |
Aug 23, 2021 | 2.190 | 2.290 | 2.080 | 2.150 | 1,156,819 | +0.24(+12.57%) |
Aug 20, 2021 | 1.880 | 1.935 | 1.880 | 1.910 | 157,135 | +0.02(+1.06%) |
Aug 19, 2021 | 1.950 | 1.950 | 1.890 | 1.890 | 101,671 | -0.04(-2.07%) |
Aug 18, 2021 | 1.930 | 1.960 | 1.910 | 1.930 | 108,886 | +0.00(+0.00%) |
Aug 17, 2021 | 1.880 | 1.980 | 1.860 | 1.930 | 363,270 | +0.03(+1.58%) |
Aug 16, 2021 | 1.910 | 1.910 | 1.850 | 1.900 | 374,278 | -0.04(-2.06%) |
Aug 13, 2021 | 1.990 | 2.010 | 1.920 | 1.940 | 382,201 | -0.07(-3.48%) |
Aug 12, 2021 | 2.050 | 2.095 | 1.990 | 2.010 | 300,261 | +0.02(+1.01%) |
Aug 11, 2021 | 2.000 | 2.025 | 1.950 | 1.990 | 292,481 | -0.01(-0.50%) |
Aug 10, 2021 | 2.050 | 2.080 | 1.990 | 2.000 | 256,619 | -0.04(-1.96%) |
Aug 09, 2021 | 2.050 | 2.090 | 2.030 | 2.040 | 297,792 | -0.04(-1.92%) |
Aug 06, 2021 | 2.110 | 2.130 | 2.050 | 2.080 | 240,234 | +0.00(+0.00%) |
Aug 05, 2021 | 2.190 | 2.220 | 1.985 | 2.080 | 862,523 | -0.21(-9.17%) |
Aug 04, 2021 | 2.370 | 2.410 | 2.290 | 2.290 | 155,334 | -0.07(-2.97%) |
Aug 03, 2021 | 2.410 | 2.410 | 2.330 | 2.360 | 231,135 | -0.06(-2.48%) |
Aug 02, 2021 | 2.420 | 2.440 | 2.380 | 2.420 | 268,812 | +0.03(+1.26%) |
Jul 30, 2021 | 2.460 | 2.470 | 2.380 | 2.390 | 485,486 | -0.09(-3.63%) |
Jul 29, 2021 | 2.580 | 2.590 | 2.460 | 2.480 | 385,778 | -0.09(-3.50%) |
Jul 28, 2021 | 2.480 | 2.620 | 2.480 | 2.570 | 210,431 | +0.08(+3.21%) |
Jul 27, 2021 | 2.490 | 2.520 | 2.420 | 2.490 | 287,020 | -0.02(-0.80%) |
Jul 26, 2021 | 2.590 | 2.610 | 2.510 | 2.510 | 333,961 | -0.09(-3.46%) |
Jul 23, 2021 | 2.710 | 2.740 | 2.600 | 2.600 | 215,328 | -0.12(-4.41%) |
Jul 22, 2021 | 2.780 | 2.790 | 2.705 | 2.720 | 742,669 | -0.06(-2.16%) |
Jul 21, 2021 | 2.770 | 2.850 | 2.700 | 2.780 | 497,246 | +0.01(+0.36%) |
Jul 20, 2021 | 2.680 | 2.830 | 2.675 | 2.770 | 405,587 | +0.06(+2.21%) |
Jul 19, 2021 | 2.680 | 2.740 | 2.630 | 2.710 | 666,743 | +0.07(+2.65%) |
Jul 16, 2021 | 2.640 | 2.720 | 2.640 | 2.640 | 266,857 | +0.00(+0.00%) |
Jul 15, 2021 | 2.610 | 2.700 | 2.590 | 2.640 | 470,790 | +0.01(+0.38%) |
Jul 14, 2021 | 2.790 | 2.800 | 2.630 | 2.630 | 228,519 | -0.18(-6.41%) |
Jul 13, 2021 | 2.880 | 2.900 | 2.800 | 2.810 | 390,489 | -0.07(-2.43%) |
Jul 12, 2021 | 3.000 | 3.004 | 2.865 | 2.880 | 262,911 | -0.18(-5.88%) |
Jul 09, 2021 | 3.070 | 3.100 | 3.000 | 3.060 | 202,389 | +0.01(+0.33%) |
Jul 08, 2021 | 2.890 | 3.070 | 2.830 | 3.050 | 407,792 | +0.08(+2.69%) |
Jul 07, 2021 | 2.960 | 3.015 | 2.900 | 2.970 | 634,417 | +0.01(+0.34%) |
Jul 06, 2021 | 3.080 | 3.190 | 2.940 | 2.960 | 637,367 | -0.12(-3.90%) |
Jul 02, 2021 | 3.000 | 3.120 | 2.925 | 3.080 | 398,299 | +0.10(+3.36%) |
Jul 01, 2021 | 2.970 | 3.010 | 2.940 | 2.980 | 312,304 | +0.01(+0.34%) |
Jun 30, 2021 | 2.990 | 2.990 | 2.895 | 2.970 | 428,685 | -0.03(-1.00%) |
Jun 29, 2021 | 3.120 | 3.120 | 2.985 | 3.000 | 466,104 | -0.09(-2.91%) |
Jun 28, 2021 | 3.150 | 3.170 | 3.045 | 3.090 | 763,966 | -0.06(-1.90%) |
Jun 25, 2021 | 3.000 | 3.180 | 2.930 | 3.150 | 7,735,917 | +0.17(+5.70%) |
Jun 24, 2021 | 2.810 | 3.000 | 2.780 | 2.980 | 782,992 | +0.17(+6.05%) |
Jun 23, 2021 | 2.780 | 2.840 | 2.760 | 2.810 | 362,706 | +0.02(+0.72%) |
Jun 22, 2021 | 2.790 | 2.810 | 2.720 | 2.790 | 439,945 | -0.02(-0.71%) |
Jun 21, 2021 | 2.850 | 2.880 | 2.780 | 2.810 | 454,823 | -0.09(-3.10%) |
Jun 18, 2021 | 2.810 | 2.970 | 2.790 | 2.900 | 675,183 | +0.06(+2.11%) |
Jun 17, 2021 | 2.870 | 2.965 | 2.820 | 2.840 | 474,432 | -0.05(-1.73%) |
Jun 16, 2021 | 2.890 | 2.960 | 2.840 | 2.890 | 624,531 | -0.01(-0.34%) |
Jun 15, 2021 | 2.900 | 3.050 | 2.810 | 2.900 | 976,969 | +0.03(+1.05%) |
Jun 14, 2021 | 2.870 | 2.920 | 2.810 | 2.870 | 423,976 | +0.02(+0.70%) |
Jun 11, 2021 | 2.840 | 2.875 | 2.780 | 2.850 | 678,558 | +0.00(+0.00%) |
Jun 10, 2021 | 2.870 | 2.900 | 2.780 | 2.850 | 689,606 | -0.01(-0.35%) |
Jun 09, 2021 | 3.000 | 3.030 | 2.860 | 2.860 | 1,270,119 | +0.02(+0.70%) |
Jun 08, 2021 | 2.770 | 2.900 | 2.770 | 2.840 | 941,250 | +0.09(+3.27%) |
Jun 07, 2021 | 2.940 | 2.980 | 2.690 | 2.750 | 883,146 | -0.19(-6.46%) |
Jun 04, 2021 | 3.040 | 3.130 | 2.880 | 2.940 | 2,614,216 | -0.03(-1.01%) |
Jun 03, 2021 | 2.600 | 3.090 | 2.580 | 2.970 | 4,356,823 | +0.33(+12.50%) |
Jun 02, 2021 | 2.500 | 2.650 | 2.450 | 2.640 | 994,430 | +0.15(+6.02%) |
Jun 01, 2021 | 2.570 | 2.582 | 2.470 | 2.490 | 704,694 | -0.03(-1.19%) |
May 28, 2021 | 2.640 | 2.720 | 2.520 | 2.520 | 1,018,200 | -0.11(-4.18%) |
May 27, 2021 | 2.690 | 2.710 | 2.630 | 2.630 | 1,314,079 | -0.05(-1.87%) |
May 26, 2021 | 2.690 | 2.740 | 2.660 | 2.680 | 1,807,859 | -0.04(-1.47%) |
May 25, 2021 | 2.660 | 2.765 | 2.560 | 2.720 | 3,237,681 | +0.02(+0.74%) |
May 24, 2021 | 2.790 | 2.860 | 2.630 | 2.700 | 21,956,964 | +0.29(+12.03%) |
May 21, 2021 | 2.370 | 2.420 | 2.300 | 2.410 | 403,305 | +0.07(+2.99%) |
May 20, 2021 | 2.280 | 2.360 | 2.271 | 2.340 | 316,968 | +0.05(+2.18%) |
May 19, 2021 | 2.300 | 2.330 | 2.240 | 2.290 | 259,483 | +0.02(+0.88%) |
May 18, 2021 | 2.310 | 2.342 | 2.260 | 2.270 | 257,435 | -0.01(-0.44%) |
May 17, 2021 | 2.330 | 2.380 | 2.270 | 2.280 | 268,329 | -0.07(-2.98%) |
May 14, 2021 | 2.320 | 2.358 | 2.260 | 2.350 | 380,768 | +0.05(+2.17%) |
May 13, 2021 | 2.280 | 2.440 | 2.275 | 2.300 | 684,195 | +0.03(+1.32%) |
May 12, 2021 | 2.340 | 2.370 | 2.250 | 2.270 | 400,382 | -0.14(-5.81%) |
May 11, 2021 | 2.320 | 2.470 | 2.320 | 2.410 | 322,323 | -0.01(-0.41%) |
May 10, 2021 | 2.410 | 2.450 | 2.330 | 2.420 | 487,486 | -0.03(-1.22%) |
May 07, 2021 | 2.410 | 2.480 | 2.410 | 2.450 | 285,030 | +0.03(+1.24%) |
May 06, 2021 | 2.440 | 2.450 | 2.380 | 2.420 | 394,880 | -0.02(-0.82%) |
May 05, 2021 | 2.530 | 2.540 | 2.390 | 2.440 | 353,011 | -0.10(-3.94%) |
May 04, 2021 | 2.500 | 2.570 | 2.450 | 2.540 | 420,833 | +0.00(+0.00%) |