Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 2.110 | 2.177 | 2.082 | 2.139 | 1,134,908 | +0.02(+1.18%) |
Aug 30, 2021 | 2.181 | 2.200 | 2.103 | 2.114 | 1,448,640 | -0.08(-3.74%) |
Aug 27, 2021 | 2.150 | 2.217 | 2.135 | 2.196 | 1,593,837 | +0.04(+1.68%) |
Aug 26, 2021 | 2.284 | 2.284 | 2.156 | 2.160 | 1,349,301 | -0.12(-5.28%) |
Aug 25, 2021 | 2.298 | 2.319 | 2.279 | 2.280 | 4,677,418 | -0.02(-0.91%) |
Aug 24, 2021 | 2.315 | 2.327 | 2.288 | 2.301 | 1,109,562 | -0.01(-0.41%) |
Aug 23, 2021 | 2.301 | 2.342 | 2.292 | 2.311 | 888,734 | -0.00(-0.08%) |
Aug 20, 2021 | 2.280 | 2.324 | 2.280 | 2.313 | 891,617 | +0.02(+0.83%) |
Aug 19, 2021 | 2.273 | 2.347 | 2.259 | 2.294 | 3,386,708 | +0.02(+0.76%) |
Aug 18, 2021 | 2.296 | 2.325 | 2.275 | 2.277 | 2,385,650 | -0.02(-0.83%) |
Aug 17, 2021 | 2.288 | 2.326 | 2.286 | 2.296 | 1,412,930 | +0.00(+0.08%) |
Aug 16, 2021 | 2.336 | 2.386 | 2.289 | 2.294 | 2,459,214 | -0.07(-3.07%) |
Aug 13, 2021 | 2.307 | 2.431 | 2.307 | 2.366 | 1,561,962 | +0.06(+2.40%) |
Aug 12, 2021 | 2.303 | 2.320 | 2.271 | 2.311 | 2,582,471 | +0.01(+0.25%) |
Aug 11, 2021 | 2.301 | 2.314 | 2.271 | 2.305 | 1,038,996 | +0.00(+0.00%) |
Aug 10, 2021 | 2.303 | 2.336 | 2.273 | 2.305 | 2,482,075 | +0.01(+0.58%) |
Aug 09, 2021 | 2.259 | 2.313 | 2.214 | 2.292 | 2,960,690 | +0.03(+1.27%) |
Aug 06, 2021 | 2.296 | 2.357 | 2.235 | 2.263 | 1,777,270 | -0.02(-0.84%) |
Aug 05, 2021 | 2.579 | 2.579 | 2.261 | 2.282 | 3,493,910 | -0.22(-8.79%) |
Aug 04, 2021 | 2.472 | 2.535 | 2.456 | 2.502 | 1,946,616 | +0.01(+0.38%) |
Aug 03, 2021 | 2.487 | 2.527 | 2.445 | 2.493 | 1,424,952 | -0.01(-0.53%) |
Aug 02, 2021 | 2.519 | 2.537 | 2.485 | 2.506 | 1,261,822 | +0.01(+0.46%) |
Jul 30, 2021 | 2.468 | 2.521 | 2.464 | 2.495 | 1,311,065 | -0.01(-0.53%) |
Jul 29, 2021 | 2.435 | 2.537 | 2.404 | 2.508 | 1,726,735 | +0.10(+4.04%) |
Jul 28, 2021 | 2.445 | 2.458 | 2.365 | 2.410 | 1,138,544 | -0.04(-1.79%) |
Jul 27, 2021 | 2.510 | 2.537 | 2.430 | 2.454 | 2,316,329 | -0.09(-3.53%) |
Jul 26, 2021 | 2.298 | 2.555 | 2.286 | 2.544 | 5,869,191 | +0.26(+11.47%) |
Jul 23, 2021 | 2.191 | 2.294 | 2.187 | 2.282 | 3,651,997 | +0.10(+4.65%) |
Jul 22, 2021 | 2.198 | 2.198 | 2.158 | 2.181 | 1,699,574 | -0.02(-0.78%) |
Jul 21, 2021 | 2.185 | 2.242 | 2.172 | 2.198 | 2,840,347 | +0.01(+0.61%) |
Jul 20, 2021 | 2.135 | 2.217 | 2.129 | 2.185 | 2,815,827 | +0.06(+2.60%) |
Jul 19, 2021 | 2.026 | 2.141 | 2.009 | 2.129 | 4,573,685 | +0.08(+3.72%) |
Jul 16, 2021 | 2.122 | 2.131 | 2.042 | 2.053 | 1,721,059 | -0.06(-2.72%) |
Jul 15, 2021 | 2.089 | 2.126 | 2.076 | 2.110 | 2,131,839 | +0.01(+0.55%) |
Jul 14, 2021 | 2.124 | 2.135 | 2.087 | 2.099 | 2,411,263 | -0.01(-0.45%) |
Jul 13, 2021 | 2.122 | 2.139 | 2.074 | 2.108 | 4,203,391 | -0.03(-1.25%) |
Jul 12, 2021 | 2.074 | 2.137 | 2.063 | 2.135 | 1,445,208 | +0.06(+2.95%) |
Jul 09, 2021 | 2.049 | 2.097 | 2.049 | 2.074 | 878,188 | +0.04(+1.97%) |
Jul 08, 2021 | 2.017 | 2.089 | 2.003 | 2.034 | 1,978,909 | -0.03(-1.30%) |
Jul 07, 2021 | 2.028 | 2.112 | 2.015 | 2.061 | 1,449,655 | +0.03(+1.32%) |
Jul 06, 2021 | 2.103 | 2.103 | 1.986 | 2.034 | 3,474,491 | -0.08(-3.80%) |
Jul 02, 2021 | 2.139 | 2.139 | 2.097 | 2.114 | 1,008,109 | -0.02(-0.72%) |
Jul 01, 2021 | 2.107 | 2.131 | 2.078 | 2.129 | 2,372,687 | +0.03(+1.27%) |
Jun 30, 2021 | 2.084 | 2.133 | 2.074 | 2.103 | 1,709,158 | +0.01(+0.64%) |
Jun 29, 2021 | 2.087 | 2.113 | 2.082 | 2.089 | 1,247,242 | +0.00(+0.09%) |
Jun 28, 2021 | 2.107 | 2.129 | 2.042 | 2.087 | 1,426,532 | -0.02(-1.00%) |
Jun 25, 2021 | 2.043 | 2.137 | 2.032 | 2.108 | 5,925,288 | +0.08(+3.76%) |
Jun 24, 2021 | 2.011 | 2.043 | 1.988 | 2.032 | 1,009,637 | +0.02(+1.24%) |
Jun 23, 2021 | 1.999 | 2.042 | 1.999 | 2.007 | 1,422,206 | +0.01(+0.48%) |
Jun 22, 2021 | 1.967 | 2.009 | 1.920 | 1.998 | 1,531,986 | +0.03(+1.56%) |
Jun 21, 2021 | 1.961 | 1.967 | 1.917 | 1.967 | 1,452,689 | +0.02(+0.78%) |
Jun 18, 2021 | 1.956 | 1.966 | 1.910 | 1.952 | 2,890,448 | -0.01(-0.68%) |
Jun 17, 2021 | 1.973 | 2.033 | 1.946 | 1.965 | 2,164,095 | +0.00(+0.00%) |
Jun 16, 2021 | 1.934 | 1.971 | 1.887 | 1.965 | 2,451,796 | +0.03(+1.38%) |
Jun 15, 2021 | 1.902 | 1.948 | 1.891 | 1.938 | 1,232,275 | +0.03(+1.50%) |
Jun 14, 2021 | 1.931 | 1.938 | 1.901 | 1.910 | 1,213,776 | -0.02(-0.79%) |
Jun 11, 2021 | 1.910 | 1.929 | 1.907 | 1.925 | 1,062,464 | +0.02(+1.00%) |
Jun 10, 2021 | 1.959 | 1.973 | 1.902 | 1.906 | 1,650,142 | -0.04(-2.26%) |
Jun 09, 2021 | 1.944 | 1.986 | 1.940 | 1.950 | 1,817,756 | +0.01(+0.49%) |
Jun 08, 2021 | 1.900 | 1.965 | 1.891 | 1.940 | 2,552,238 | +0.04(+2.22%) |
Jun 07, 2021 | 1.871 | 1.934 | 1.862 | 1.898 | 1,640,276 | +0.02(+1.12%) |
Jun 04, 2021 | 1.879 | 1.910 | 1.850 | 1.877 | 1,812,907 | -0.00(-0.10%) |
Jun 03, 2021 | 1.942 | 1.975 | 1.868 | 1.879 | 1,906,716 | -0.09(-4.38%) |
Jun 02, 2021 | 1.965 | 1.977 | 1.948 | 1.965 | 1,370,399 | -0.00(-0.10%) |