Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.270 | 2.370 | 2.270 | 2.320 | 67,081 | -0.05(-2.11%) |
Oct 28, 2021 | 2.350 | 2.390 | 2.280 | 2.370 | 168,140 | +0.06(+2.60%) |
Oct 27, 2021 | 2.380 | 2.390 | 2.250 | 2.310 | 109,497 | -0.09(-3.75%) |
Oct 26, 2021 | 2.510 | 2.400 | 63,558 | +0.02(+0.84%) | ||
Oct 25, 2021 | 2.360 | 2.439 | 2.300 | 2.380 | 59,893 | +0.05(+2.37%) |
Oct 22, 2021 | 2.470 | 2.470 | 2.300 | 2.325 | 52,106 | -0.11(-4.71%) |
Oct 21, 2021 | 2.340 | 2.500 | 2.340 | 2.440 | 56,546 | +0.11(+4.72%) |
Oct 20, 2021 | 2.370 | 2.426 | 2.320 | 2.330 | 75,440 | +0.00(+0.00%) |
Oct 19, 2021 | 2.360 | 2.470 | 2.286 | 2.330 | 114,887 | -0.06(-2.51%) |
Oct 18, 2021 | 2.370 | 2.400 | 2.280 | 2.390 | 60,159 | -0.02(-0.83%) |
Oct 15, 2021 | 2.500 | 2.500 | 2.370 | 2.410 | 112,447 | -0.12(-4.74%) |
Oct 14, 2021 | 2.420 | 2.650 | 2.330 | 2.530 | 121,205 | +0.09(+3.69%) |
Oct 13, 2021 | 2.600 | 2.690 | 2.250 | 2.440 | 514,805 | -0.11(-4.31%) |
Oct 12, 2021 | 2.560 | 2.627 | 2.520 | 2.550 | 86,624 | -0.01(-0.39%) |
Oct 11, 2021 | 2.650 | 2.650 | 2.520 | 2.560 | 72,613 | -0.06(-2.29%) |
Oct 08, 2021 | 2.630 | 2.740 | 2.512 | 2.620 | 419,510 | +0.04(+1.35%) |
Oct 07, 2021 | 2.540 | 2.650 | 2.510 | 2.585 | 86,523 | +0.02(+0.87%) |
Oct 06, 2021 | 2.510 | 2.600 | 2.510 | 2.563 | 22,508 | -0.02(-0.67%) |
Oct 05, 2021 | 2.590 | 2.664 | 2.500 | 2.580 | 83,430 | -0.06(-2.20%) |
Oct 04, 2021 | 2.650 | 2.720 | 2.560 | 2.638 | 71,621 | -0.08(-3.01%) |
Oct 01, 2021 | 2.800 | 2.850 | 2.640 | 2.720 | 64,476 | -0.07(-2.51%) |
Sep 30, 2021 | 2.830 | 2.830 | 2.760 | 2.790 | 39,319 | -0.04(-1.41%) |
Sep 29, 2021 | 2.800 | 2.900 | 2.680 | 2.830 | 142,490 | +0.08(+2.91%) |
Sep 28, 2021 | 2.820 | 2.840 | 2.680 | 2.750 | 60,979 | -0.14(-4.91%) |
Sep 27, 2021 | 2.960 | 3.000 | 2.820 | 2.892 | 69,837 | -0.06(-2.13%) |
Sep 24, 2021 | 2.870 | 2.970 | 2.750 | 2.955 | 125,279 | +0.12(+4.42%) |
Sep 23, 2021 | 2.680 | 2.870 | 2.610 | 2.830 | 107,435 | +0.17(+6.39%) |
Sep 22, 2021 | 2.710 | 2.760 | 2.560 | 2.660 | 168,455 | -0.15(-5.34%) |
Sep 21, 2021 | 2.980 | 3.070 | 2.630 | 2.810 | 453,776 | -0.02(-0.71%) |
Sep 20, 2021 | 3.150 | 3.250 | 2.780 | 2.830 | 315,189 | -0.45(-13.72%) |
Sep 17, 2021 | 3.370 | 3.460 | 3.230 | 3.280 | 259,272 | -0.14(-4.09%) |
Sep 16, 2021 | 3.380 | 3.730 | 3.312 | 3.420 | 282,157 | +0.02(+0.59%) |
Sep 15, 2021 | 3.410 | 3.560 | 3.270 | 3.400 | 89,070 | -0.07(-2.02%) |
Sep 14, 2021 | 3.540 | 3.590 | 3.340 | 3.470 | 73,480 | +0.00(+0.00%) |
Sep 13, 2021 | 3.610 | 3.660 | 3.300 | 3.470 | 135,866 | -0.20(-5.45%) |
Sep 10, 2021 | 3.650 | 3.788 | 3.280 | 3.670 | 229,977 | +0.02(+0.55%) |
Sep 09, 2021 | 3.500 | 4.970 | 3.320 | 3.650 | 3,769,263 | +0.15(+4.29%) |
Sep 08, 2021 | 3.960 | 4.019 | 3.500 | 3.500 | 98,894 | -0.45(-11.39%) |
Sep 07, 2021 | 4.950 | 4.950 | 3.950 | 3.950 | 77,290 | -0.57(-12.61%) |
Sep 03, 2021 | 4.340 | 4.650 | 4.220 | 4.520 | 45,373 | +0.16(+3.67%) |
Sep 02, 2021 | 4.217 | 4.390 | 4.217 | 4.360 | 4,525 | +0.13(+3.07%) |
Sep 01, 2021 | 4.250 | 4.310 | 4.170 | 4.230 | 7,993 | +0.07(+1.68%) |
Aug 31, 2021 | 4.250 | 4.280 | 4.030 | 4.160 | 47,622 | -0.07(-1.65%) |
Aug 30, 2021 | 4.470 | 4.470 | 4.210 | 4.230 | 20,440 | -0.01(-0.24%) |
Aug 27, 2021 | 4.360 | 4.470 | 4.200 | 4.240 | 28,559 | -0.20(-4.50%) |
Aug 26, 2021 | 4.200 | 4.470 | 4.200 | 4.440 | 3,454 | +0.18(+4.23%) |
Aug 25, 2021 | 4.290 | 4.490 | 4.210 | 4.260 | 5,944 | -0.06(-1.39%) |
Aug 24, 2021 | 4.400 | 4.470 | 4.180 | 4.320 | 8,302 | -0.13(-2.92%) |
Aug 23, 2021 | 4.440 | 4.530 | 4.420 | 4.450 | 15,511 | +0.04(+0.91%) |
Aug 20, 2021 | 4.480 | 4.540 | 4.410 | 4.410 | 3,193 | -0.05(-1.12%) |
Aug 19, 2021 | 4.530 | 4.530 | 4.410 | 4.460 | 4,000 | +0.00(+0.04%) |
Aug 18, 2021 | 4.550 | 4.550 | 4.351 | 4.458 | 3,493 | +0.06(+1.32%) |
Aug 17, 2021 | 4.370 | 4.420 | 4.350 | 4.400 | 11,621 | -0.08(-1.79%) |
Aug 16, 2021 | 4.500 | 4.534 | 4.362 | 4.480 | 5,389 | +0.02(+0.45%) |
Aug 13, 2021 | 4.360 | 4.632 | 4.300 | 4.460 | 3,687 | +0.16(+3.72%) |
Aug 12, 2021 | 4.330 | 4.480 | 4.220 | 4.300 | 11,170 | -0.03(-0.69%) |
Aug 11, 2021 | 4.450 | 4.515 | 4.330 | 4.330 | 10,319 | -0.05(-1.14%) |
Aug 10, 2021 | 4.580 | 4.650 | 4.380 | 4.380 | 6,634 | -0.28(-6.01%) |
Aug 09, 2021 | 4.500 | 4.660 | 4.500 | 4.660 | 42,910 | +0.16(+3.53%) |
Aug 06, 2021 | 4.540 | 4.540 | 4.501 | 4.501 | 2,747 | -0.04(-0.97%) |
Aug 05, 2021 | 4.570 | 4.571 | 4.530 | 4.545 | 2,391 | -0.01(-0.33%) |
Aug 04, 2021 | 4.530 | 4.580 | 4.500 | 4.560 | 1,951 | +0.00(+0.00%) |
Aug 03, 2021 | 4.530 | 4.594 | 4.514 | 4.560 | 8,014 | -0.02(-0.44%) |