Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.515 | 2.572 | 2.414 | 2.482 | 163,960 | -0.05(-1.99%) |
Sep 29, 2021 | 2.642 | 2.667 | 2.372 | 2.532 | 410,226 | -0.13(-5.05%) |
Sep 28, 2021 | 2.734 | 2.743 | 2.642 | 2.667 | 165,539 | -0.04(-1.55%) |
Sep 27, 2021 | 2.600 | 2.734 | 2.600 | 2.709 | 197,074 | +0.11(+4.21%) |
Sep 24, 2021 | 2.633 | 2.671 | 2.574 | 2.600 | 117,969 | -0.03(-1.28%) |
Sep 23, 2021 | 2.574 | 2.696 | 2.574 | 2.633 | 283,729 | +0.08(+2.96%) |
Sep 22, 2021 | 2.633 | 2.642 | 2.541 | 2.557 | 260,792 | -0.08(-2.88%) |
Sep 21, 2021 | 2.658 | 2.717 | 2.600 | 2.633 | 159,440 | -0.02(-0.64%) |
Sep 20, 2021 | 2.869 | 2.869 | 2.557 | 2.650 | 534,400 | -0.24(-8.16%) |
Sep 17, 2021 | 2.583 | 2.886 | 2.583 | 2.886 | 1,022,450 | +0.27(+10.29%) |
Sep 16, 2021 | 2.330 | 2.757 | 2.313 | 2.616 | 1,803,602 | +0.33(+14.34%) |
Sep 15, 2021 | 2.196 | 2.288 | 2.187 | 2.288 | 119,474 | +0.08(+3.42%) |
Sep 14, 2021 | 2.187 | 2.288 | 2.187 | 2.213 | 117,153 | +0.00(+0.00%) |
Sep 13, 2021 | 2.313 | 2.313 | 2.154 | 2.213 | 244,611 | -0.04(-1.87%) |
Sep 10, 2021 | 2.238 | 2.313 | 2.204 | 2.255 | 130,476 | -0.02(-0.74%) |
Sep 09, 2021 | 2.246 | 2.288 | 1.985 | 2.271 | 718,874 | +0.01(+0.37%) |
Sep 08, 2021 | 2.322 | 2.330 | 2.255 | 2.263 | 147,305 | -0.08(-3.24%) |
Sep 07, 2021 | 2.423 | 2.457 | 2.322 | 2.339 | 189,063 | -0.06(-2.46%) |
Sep 03, 2021 | 2.322 | 2.431 | 2.322 | 2.398 | 116,930 | +0.06(+2.52%) |
Sep 02, 2021 | 2.440 | 2.440 | 2.322 | 2.339 | 126,894 | -0.09(-3.81%) |
Sep 01, 2021 | 2.398 | 2.440 | 2.381 | 2.431 | 325,482 | +0.05(+2.12%) |
Aug 31, 2021 | 2.322 | 2.398 | 2.305 | 2.381 | 120,386 | +0.05(+2.17%) |
Aug 30, 2021 | 2.330 | 2.381 | 2.313 | 2.330 | 199,327 | -0.01(-0.36%) |
Aug 27, 2021 | 2.280 | 2.389 | 2.280 | 2.339 | 223,336 | +0.06(+2.58%) |
Aug 26, 2021 | 2.330 | 2.347 | 2.271 | 2.280 | 123,392 | -0.03(-1.45%) |
Aug 25, 2021 | 2.347 | 2.406 | 2.297 | 2.313 | 207,810 | +0.01(+0.36%) |
Aug 24, 2021 | 2.280 | 2.414 | 2.271 | 2.305 | 309,920 | +0.03(+1.48%) |
Aug 23, 2021 | 2.313 | 2.364 | 2.246 | 2.271 | 140,620 | -0.02(-0.74%) |
Aug 20, 2021 | 2.170 | 2.330 | 2.170 | 2.288 | 201,301 | +0.11(+5.02%) |
Aug 19, 2021 | 2.179 | 2.255 | 2.162 | 2.179 | 157,274 | -0.08(-3.72%) |
Aug 18, 2021 | 2.221 | 2.313 | 2.188 | 2.263 | 86,229 | +0.03(+1.51%) |
Aug 17, 2021 | 2.280 | 2.347 | 2.204 | 2.229 | 133,930 | -0.11(-4.68%) |
Aug 16, 2021 | 2.187 | 2.347 | 2.187 | 2.339 | 171,576 | +0.12(+5.30%) |
Aug 13, 2021 | 2.213 | 2.280 | 2.154 | 2.221 | 266,498 | -0.08(-3.30%) |
Aug 12, 2021 | 2.600 | 2.650 | 2.271 | 2.297 | 540,143 | -0.27(-10.49%) |
Aug 11, 2021 | 2.356 | 2.600 | 2.313 | 2.566 | 611,827 | +0.22(+9.32%) |
Aug 10, 2021 | 2.347 | 2.356 | 2.280 | 2.347 | 301,212 | +0.05(+2.20%) |
Aug 09, 2021 | 2.280 | 2.398 | 2.239 | 2.297 | 682,778 | +0.07(+3.02%) |
Aug 06, 2021 | 2.187 | 2.255 | 2.170 | 2.229 | 255,927 | +0.06(+2.71%) |
Aug 05, 2021 | 2.019 | 2.170 | 2.014 | 2.170 | 470,614 | +0.21(+10.73%) |
Aug 04, 2021 | 1.876 | 2.019 | 1.859 | 1.960 | 609,504 | +0.07(+3.56%) |
Aug 03, 2021 | 1.809 | 1.901 | 1.783 | 1.893 | 268,251 | +0.10(+5.63%) |
Aug 02, 2021 | 1.725 | 1.826 | 1.725 | 1.792 | 182,021 | +0.05(+2.90%) |
Jul 30, 2021 | 1.741 | 1.750 | 1.725 | 1.741 | 114,847 | -0.01(-0.48%) |
Jul 29, 2021 | 1.750 | 1.758 | 1.737 | 1.750 | 121,494 | +0.05(+2.97%) |
Jul 28, 2021 | 1.674 | 1.708 | 1.658 | 1.699 | 127,107 | +0.03(+2.00%) |
Jul 27, 2021 | 1.699 | 1.726 | 1.649 | 1.666 | 104,438 | -0.04(-2.44%) |
Jul 26, 2021 | 1.724 | 1.733 | 1.699 | 1.708 | 102,476 | -0.02(-1.44%) |
Jul 23, 2021 | 1.741 | 1.741 | 1.699 | 1.733 | 74,513 | +0.00(+0.00%) |
Jul 22, 2021 | 1.716 | 1.733 | 1.716 | 1.733 | 69,698 | +0.02(+0.97%) |
Jul 21, 2021 | 1.716 | 1.733 | 1.704 | 1.716 | 63,790 | +0.02(+1.48%) |
Jul 20, 2021 | 1.699 | 1.749 | 1.683 | 1.691 | 161,773 | +0.02(+1.50%) |
Jul 19, 2021 | 1.666 | 1.691 | 1.633 | 1.666 | 223,163 | -0.02(-0.99%) |
Jul 16, 2021 | 1.691 | 1.741 | 1.674 | 1.683 | 145,126 | +0.00(+0.00%) |
Jul 15, 2021 | 1.658 | 1.695 | 1.641 | 1.683 | 155,085 | +0.02(+1.00%) |
Jul 14, 2021 | 1.674 | 1.699 | 1.649 | 1.666 | 119,540 | -0.01(-0.50%) |
Jul 13, 2021 | 1.724 | 1.741 | 1.666 | 1.674 | 108,117 | -0.07(-3.83%) |
Jul 12, 2021 | 1.716 | 1.749 | 1.699 | 1.741 | 113,178 | +0.01(+0.48%) |
Jul 09, 2021 | 1.749 | 1.749 | 1.724 | 1.733 | 41,462 | -0.01(-0.48%) |
Jul 08, 2021 | 1.708 | 1.833 | 1.649 | 1.741 | 272,873 | +0.01(+0.48%) |
Jul 07, 2021 | 1.749 | 1.766 | 1.691 | 1.733 | 151,568 | -0.02(-0.95%) |
Jul 06, 2021 | 1.816 | 1.816 | 1.683 | 1.749 | 251,971 | -0.06(-3.23%) |
Jul 02, 2021 | 1.799 | 1.808 | 1.774 | 1.808 | 102,398 | +0.02(+0.93%) |