Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.540 | 2.610 | 2.520 | 2.590 | 650,536 | +0.09(+3.60%) |
Oct 28, 2021 | 2.600 | 2.610 | 2.495 | 2.500 | 947,256 | -0.08(-3.10%) |
Oct 27, 2021 | 2.650 | 2.635 | 2.580 | 2.580 | 440,216 | -0.06(-2.27%) |
Oct 26, 2021 | 2.670 | 2.640 | 477,282 | -0.03(-1.12%) | ||
Oct 25, 2021 | 2.670 | 2.690 | 2.650 | 2.670 | 530,277 | +0.00(+0.00%) |
Oct 22, 2021 | 2.720 | 2.720 | 2.660 | 2.670 | 545,351 | -0.04(-1.48%) |
Oct 21, 2021 | 2.750 | 2.768 | 2.710 | 2.710 | 355,465 | -0.04(-1.45%) |
Oct 20, 2021 | 2.730 | 2.770 | 2.650 | 2.750 | 826,598 | +0.05(+1.85%) |
Oct 19, 2021 | 2.720 | 2.731 | 2.690 | 2.700 | 387,091 | -0.02(-0.74%) |
Oct 18, 2021 | 2.830 | 2.840 | 2.680 | 2.720 | 765,728 | -0.04(-1.45%) |
Oct 15, 2021 | 2.650 | 2.770 | 2.630 | 2.760 | 804,477 | +0.11(+4.15%) |
Oct 14, 2021 | 2.680 | 2.710 | 2.630 | 2.650 | 333,369 | +0.00(+0.00%) |
Oct 13, 2021 | 2.660 | 2.700 | 2.620 | 2.650 | 432,107 | -0.02(-0.75%) |
Oct 12, 2021 | 2.700 | 2.780 | 2.660 | 2.670 | 528,043 | -0.03(-1.11%) |
Oct 11, 2021 | 2.680 | 2.710 | 2.650 | 2.700 | 401,538 | +0.02(+0.75%) |
Oct 08, 2021 | 2.760 | 2.780 | 2.670 | 2.680 | 498,625 | -0.07(-2.55%) |
Oct 07, 2021 | 2.817 | 2.817 | 2.680 | 2.750 | 801,288 | +0.04(+1.48%) |
Oct 06, 2021 | 2.700 | 2.720 | 2.690 | 2.710 | 578,494 | -0.02(-0.73%) |
Oct 05, 2021 | 2.790 | 2.800 | 2.710 | 2.730 | 499,408 | -0.03(-1.09%) |
Oct 04, 2021 | 2.790 | 2.810 | 2.710 | 2.760 | 1,176,550 | -0.10(-3.50%) |
Oct 01, 2021 | 3.070 | 3.070 | 2.860 | 2.860 | 1,063,777 | -0.09(-3.05%) |
Sep 30, 2021 | 2.940 | 2.985 | 2.920 | 2.950 | 489,244 | +0.03(+1.03%) |
Sep 29, 2021 | 3.000 | 3.040 | 2.900 | 2.920 | 663,854 | -0.08(-2.67%) |
Sep 28, 2021 | 3.080 | 3.080 | 2.990 | 3.000 | 634,334 | -0.10(-3.23%) |
Sep 27, 2021 | 3.030 | 3.120 | 3.030 | 3.100 | 524,214 | +0.06(+1.97%) |
Sep 24, 2021 | 3.070 | 3.070 | 3.020 | 3.040 | 453,638 | -0.01(-0.33%) |
Sep 23, 2021 | 3.080 | 3.090 | 3.040 | 3.050 | 505,445 | +0.00(+0.00%) |
Sep 22, 2021 | 3.080 | 3.080 | 3.000 | 3.050 | 589,181 | +0.03(+0.99%) |
Sep 21, 2021 | 3.050 | 3.080 | 3.000 | 3.020 | 434,652 | +0.01(+0.33%) |
Sep 20, 2021 | 2.980 | 3.030 | 2.980 | 3.010 | 656,243 | -0.04(-1.31%) |
Sep 17, 2021 | 3.020 | 3.065 | 2.990 | 3.050 | 541,111 | +0.02(+0.66%) |
Sep 16, 2021 | 3.020 | 3.050 | 2.980 | 3.030 | 583,429 | -0.01(-0.33%) |
Sep 15, 2021 | 3.030 | 3.135 | 3.020 | 3.040 | 611,792 | +0.01(+0.33%) |
Sep 14, 2021 | 3.140 | 3.170 | 3.020 | 3.030 | 748,135 | -0.10(-3.19%) |
Sep 13, 2021 | 3.170 | 3.190 | 3.120 | 3.130 | 645,026 | -0.05(-1.57%) |
Sep 10, 2021 | 3.160 | 3.220 | 3.120 | 3.180 | 814,970 | +0.04(+1.27%) |
Sep 09, 2021 | 3.090 | 3.140 | 3.060 | 3.140 | 766,816 | +0.08(+2.61%) |
Sep 08, 2021 | 3.030 | 3.060 | 2.990 | 3.060 | 1,062,753 | +0.04(+1.32%) |
Sep 07, 2021 | 3.200 | 3.195 | 3.010 | 3.020 | 1,169,095 | -0.07(-2.27%) |
Sep 03, 2021 | 3.140 | 3.150 | 3.000 | 3.090 | 1,239,880 | +0.01(+0.32%) |
Sep 02, 2021 | 3.270 | 3.280 | 3.050 | 3.080 | 1,441,048 | -0.07(-2.22%) |
Sep 01, 2021 | 3.060 | 3.150 | 3.030 | 3.150 | 1,123,745 | +0.13(+4.30%) |
Aug 31, 2021 | 3.000 | 3.030 | 2.980 | 3.020 | 865,800 | +0.06(+2.03%) |
Aug 30, 2021 | 2.910 | 3.020 | 2.900 | 2.960 | 1,573,789 | +0.11(+3.86%) |
Aug 27, 2021 | 2.830 | 2.880 | 2.830 | 2.850 | 1,380,916 | +0.03(+1.06%) |
Aug 26, 2021 | 2.840 | 2.850 | 2.750 | 2.820 | 1,388,259 | +0.04(+1.44%) |
Aug 25, 2021 | 2.840 | 2.840 | 2.745 | 2.780 | 1,851,740 | +0.04(+1.46%) |
Aug 24, 2021 | 2.750 | 2.750 | 2.660 | 2.740 | 701,710 | +0.07(+2.62%) |
Aug 23, 2021 | 2.710 | 2.810 | 2.660 | 2.670 | 792,152 | +0.07(+2.69%) |
Aug 20, 2021 | 2.540 | 2.750 | 2.500 | 2.600 | 1,652,177 | +0.05(+1.96%) |
Aug 19, 2021 | 2.620 | 2.670 | 2.540 | 2.550 | 516,747 | -0.09(-3.41%) |
Aug 18, 2021 | 2.700 | 2.700 | 2.630 | 2.640 | 625,690 | -0.01(-0.38%) |
Aug 17, 2021 | 2.640 | 2.690 | 2.620 | 2.650 | 722,408 | +0.01(+0.38%) |
Aug 16, 2021 | 2.780 | 2.780 | 2.620 | 2.640 | 926,694 | -0.06(-2.22%) |
Aug 13, 2021 | 2.800 | 2.810 | 2.690 | 2.700 | 633,350 | -0.02(-0.74%) |
Aug 12, 2021 | 2.720 | 2.820 | 2.690 | 2.720 | 736,144 | -0.01(-0.37%) |
Aug 11, 2021 | 2.940 | 2.950 | 2.690 | 2.730 | 930,941 | -0.16(-5.54%) |
Aug 10, 2021 | 3.150 | 3.145 | 2.865 | 2.890 | 1,606,669 | -0.09(-3.02%) |
Aug 09, 2021 | 3.050 | 3.160 | 2.940 | 2.980 | 2,760,577 | +0.18(+6.43%) |
Aug 06, 2021 | 2.640 | 2.860 | 2.610 | 2.800 | 1,653,828 | +0.27(+10.67%) |
Aug 05, 2021 | 2.550 | 2.590 | 2.530 | 2.530 | 500,451 | +0.03(+1.20%) |
Aug 04, 2021 | 2.450 | 2.600 | 2.450 | 2.500 | 639,193 | +0.07(+2.88%) |
Aug 03, 2021 | 2.480 | 2.480 | 2.380 | 2.430 | 424,384 | +0.03(+1.25%) |