Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.819 | 2.978 | 2.819 | 2.959 | 664,009 | +0.16(+5.69%) |
Sep 29, 2021 | 2.819 | 2.861 | 2.708 | 2.800 | 537,274 | +0.07(+2.70%) |
Sep 28, 2021 | 2.733 | 2.757 | 2.635 | 2.727 | 769,522 | +0.01(+0.45%) |
Sep 27, 2021 | 2.610 | 2.776 | 2.604 | 2.714 | 839,471 | +0.12(+4.73%) |
Sep 24, 2021 | 2.518 | 2.622 | 2.494 | 2.592 | 372,949 | +0.07(+2.92%) |
Sep 23, 2021 | 2.500 | 2.597 | 2.500 | 2.518 | 284,362 | +0.02(+0.74%) |
Sep 22, 2021 | 2.524 | 2.592 | 2.488 | 2.500 | 300,366 | -0.02(-0.97%) |
Sep 21, 2021 | 2.451 | 2.531 | 2.402 | 2.524 | 350,402 | +0.13(+5.37%) |
Sep 20, 2021 | 2.482 | 2.482 | 2.335 | 2.396 | 586,161 | -0.13(-5.33%) |
Sep 17, 2021 | 2.543 | 2.555 | 2.485 | 2.531 | 223,175 | -0.02(-0.96%) |
Sep 16, 2021 | 2.567 | 2.586 | 2.494 | 2.555 | 257,882 | -0.03(-1.18%) |
Sep 15, 2021 | 2.494 | 2.614 | 2.494 | 2.586 | 324,827 | +0.08(+3.18%) |
Sep 14, 2021 | 2.518 | 2.531 | 2.457 | 2.506 | 299,014 | -0.01(-0.49%) |
Sep 13, 2021 | 2.494 | 2.567 | 2.488 | 2.518 | 209,298 | +0.03(+1.23%) |
Sep 10, 2021 | 2.531 | 2.567 | 2.488 | 2.488 | 192,464 | -0.04(-1.69%) |
Sep 09, 2021 | 2.500 | 2.543 | 2.463 | 2.531 | 224,225 | +0.00(+0.00%) |
Sep 08, 2021 | 2.604 | 2.635 | 2.488 | 2.531 | 341,589 | -0.09(-3.28%) |
Sep 07, 2021 | 2.696 | 2.721 | 2.592 | 2.616 | 287,233 | -0.08(-2.95%) |
Sep 03, 2021 | 2.696 | 2.727 | 2.635 | 2.696 | 248,942 | +0.00(+0.00%) |
Sep 02, 2021 | 2.629 | 2.708 | 2.610 | 2.696 | 530,350 | +0.09(+3.29%) |
Sep 01, 2021 | 2.604 | 2.622 | 2.567 | 2.610 | 219,192 | +0.04(+1.43%) |
Aug 31, 2021 | 2.543 | 2.598 | 2.531 | 2.573 | 212,344 | +0.00(+0.00%) |
Aug 30, 2021 | 2.635 | 2.635 | 2.512 | 2.573 | 374,068 | -0.06(-2.33%) |
Aug 27, 2021 | 2.537 | 2.635 | 2.537 | 2.635 | 436,229 | +0.09(+3.61%) |
Aug 26, 2021 | 2.555 | 2.573 | 2.494 | 2.543 | 395,649 | -0.01(-0.48%) |
Aug 25, 2021 | 2.500 | 2.555 | 2.457 | 2.555 | 312,252 | -0.01(-0.48%) |
Aug 24, 2021 | 2.439 | 2.586 | 2.439 | 2.567 | 622,055 | +0.12(+4.75%) |
Aug 23, 2021 | 2.310 | 2.475 | 2.310 | 2.451 | 898,781 | +0.13(+5.54%) |
Aug 20, 2021 | 2.126 | 2.322 | 2.114 | 2.322 | 392,031 | +0.20(+9.54%) |
Aug 19, 2021 | 2.243 | 2.243 | 2.071 | 2.120 | 983,901 | -0.12(-5.21%) |
Aug 18, 2021 | 2.255 | 2.285 | 2.181 | 2.236 | 592,467 | -0.01(-0.55%) |
Aug 17, 2021 | 2.298 | 2.322 | 2.194 | 2.249 | 766,968 | -0.07(-3.17%) |
Aug 16, 2021 | 2.377 | 2.377 | 2.279 | 2.322 | 396,623 | -0.07(-2.82%) |
Aug 13, 2021 | 2.396 | 2.426 | 2.359 | 2.390 | 536,745 | -0.04(-1.52%) |
Aug 12, 2021 | 2.457 | 2.482 | 2.420 | 2.426 | 236,041 | -0.06(-2.22%) |
Aug 11, 2021 | 2.433 | 2.482 | 2.426 | 2.482 | 231,416 | +0.02(+1.00%) |
Aug 10, 2021 | 2.451 | 2.482 | 2.390 | 2.457 | 511,117 | +0.02(+1.01%) |
Aug 09, 2021 | 2.390 | 2.475 | 2.371 | 2.433 | 432,799 | +0.04(+1.80%) |
Aug 06, 2021 | 2.396 | 2.426 | 2.328 | 2.390 | 651,989 | -0.03(-1.27%) |
Aug 05, 2021 | 2.414 | 2.445 | 2.359 | 2.420 | 393,260 | +0.01(+0.25%) |
Aug 04, 2021 | 2.475 | 2.475 | 2.365 | 2.414 | 466,022 | -0.01(-0.50%) |
Aug 03, 2021 | 2.506 | 2.516 | 2.371 | 2.426 | 779,838 | +0.05(+2.06%) |
Aug 02, 2021 | 2.488 | 2.536 | 2.365 | 2.378 | 1,413,028 | -0.16(-6.27%) |
Jul 30, 2021 | 2.628 | 2.677 | 2.494 | 2.536 | 797,269 | -0.15(-5.47%) |
Jul 29, 2021 | 2.714 | 2.714 | 2.585 | 2.683 | 753,202 | +0.03(+1.15%) |
Jul 28, 2021 | 2.549 | 2.738 | 2.500 | 2.653 | 1,468,224 | +0.02(+0.93%) |
Jul 27, 2021 | 2.769 | 2.860 | 2.445 | 2.628 | 4,548,457 | -0.59(-18.25%) |
Jul 26, 2021 | 3.074 | 3.307 | 3.074 | 3.215 | 1,485,731 | +0.15(+4.78%) |
Jul 23, 2021 | 3.056 | 3.103 | 2.972 | 3.068 | 766,395 | -0.01(-0.20%) |
Jul 22, 2021 | 3.148 | 3.148 | 2.970 | 3.074 | 910,940 | +0.01(+0.20%) |
Jul 21, 2021 | 2.885 | 3.160 | 2.866 | 3.068 | 1,405,233 | +0.21(+7.49%) |
Jul 20, 2021 | 2.873 | 2.976 | 2.824 | 2.854 | 1,385,260 | +0.05(+1.96%) |
Jul 19, 2021 | 2.848 | 2.873 | 2.622 | 2.799 | 2,919,108 | -0.22(-7.29%) |
Jul 16, 2021 | 3.044 | 3.080 | 2.970 | 3.019 | 975,971 | -0.02(-0.80%) |
Jul 15, 2021 | 2.995 | 3.085 | 2.940 | 3.044 | 905,464 | +0.04(+1.22%) |
Jul 14, 2021 | 3.196 | 3.294 | 3.001 | 3.007 | 1,648,230 | -0.21(-6.64%) |
Jul 13, 2021 | 3.288 | 3.325 | 3.148 | 3.221 | 1,443,501 | -0.07(-2.23%) |
Jul 12, 2021 | 3.056 | 3.453 | 3.050 | 3.294 | 3,423,550 | +0.20(+6.31%) |
Jul 09, 2021 | 3.178 | 3.319 | 2.989 | 3.099 | 2,146,055 | -0.08(-2.50%) |
Jul 08, 2021 | 2.879 | 3.227 | 2.836 | 3.178 | 3,354,597 | +0.18(+5.91%) |
Jul 07, 2021 | 2.958 | 3.105 | 2.763 | 3.001 | 3,892,104 | -0.07(-2.39%) |
Jul 06, 2021 | 2.549 | 3.624 | 2.524 | 3.074 | 43,136,184 | +0.57(+22.98%) |
Jul 02, 2021 | 2.347 | 2.518 | 2.329 | 2.500 | 1,727,268 | +0.17(+7.35%) |