Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.010 | 2.080 | 2.000 | 2.050 | 535,772 | +0.03(+1.49%) |
Nov 29, 2021 | 2.050 | 2.100 | 2.000 | 2.020 | 711,718 | -0.03(-1.46%) |
Nov 26, 2021 | 2.090 | 2.110 | 2.017 | 2.050 | 99,460 | -0.11(-5.09%) |
Nov 24, 2021 | 2.120 | 2.170 | 2.110 | 2.160 | 188,238 | +0.01(+0.47%) |
Nov 23, 2021 | 2.160 | 2.180 | 2.110 | 2.150 | 335,213 | -0.03(-1.38%) |
Nov 22, 2021 | 2.130 | 2.210 | 2.110 | 2.180 | 155,109 | +0.05(+2.35%) |
Nov 19, 2021 | 2.120 | 2.150 | 2.100 | 2.130 | 115,806 | -0.02(-0.93%) |
Nov 18, 2021 | 2.130 | 2.160 | 2.115 | 2.150 | 194,704 | +0.00(+0.00%) |
Nov 17, 2021 | 2.120 | 2.180 | 2.110 | 2.150 | 317,924 | +0.01(+0.47%) |
Nov 16, 2021 | 2.160 | 2.230 | 2.120 | 2.140 | 176,112 | +0.01(+0.47%) |
Nov 15, 2021 | 2.220 | 2.230 | 2.100 | 2.130 | 167,411 | -0.12(-5.33%) |
Nov 12, 2021 | 2.160 | 2.250 | 2.115 | 2.250 | 161,510 | +0.12(+5.63%) |
Nov 11, 2021 | 2.110 | 2.230 | 2.070 | 2.130 | 1,127,865 | +0.01(+0.47%) |
Nov 10, 2021 | 2.110 | 2.120 | 343,606 | +0.00(+0.00%) | ||
Nov 09, 2021 | 2.150 | 2.200 | 2.100 | 2.120 | 120,319 | -0.03(-1.40%) |
Nov 08, 2021 | 2.170 | 2.179 | 2.100 | 2.150 | 124,621 | -0.02(-0.92%) |
Nov 05, 2021 | 2.200 | 2.220 | 2.140 | 2.170 | 75,655 | -0.02(-0.91%) |
Nov 04, 2021 | 2.110 | 2.250 | 2.102 | 2.190 | 129,895 | +0.07(+3.30%) |
Nov 03, 2021 | 2.160 | 2.200 | 2.110 | 2.120 | 203,315 | -0.04(-1.85%) |
Nov 02, 2021 | 2.090 | 2.170 | 2.090 | 2.160 | 139,450 | +0.05(+2.37%) |
Nov 01, 2021 | 2.090 | 2.150 | 2.070 | 2.110 | 148,229 | +0.01(+0.48%) |
Oct 29, 2021 | 2.120 | 2.120 | 2.090 | 2.100 | 87,804 | -0.01(-0.47%) |
Oct 28, 2021 | 2.110 | 2.150 | 2.060 | 2.110 | 165,739 | +0.02(+0.96%) |
Oct 27, 2021 | 2.040 | 2.110 | 2.000 | 2.090 | 292,554 | +0.03(+1.46%) |
Oct 26, 2021 | 1.910 | 2.060 | 463,320 | +0.17(+8.99%) | ||
Oct 25, 2021 | 1.900 | 1.930 | 1.860 | 1.890 | 175,158 | +0.00(+0.00%) |
Oct 22, 2021 | 1.860 | 1.950 | 1.830 | 1.890 | 369,513 | +0.03(+1.61%) |
Oct 21, 2021 | 1.870 | 1.890 | 1.850 | 1.860 | 87,197 | +0.01(+0.54%) |
Oct 20, 2021 | 1.870 | 1.880 | 1.840 | 1.850 | 54,790 | -0.01(-0.54%) |
Oct 19, 2021 | 1.830 | 1.930 | 1.810 | 1.860 | 189,833 | -0.03(-1.59%) |
Oct 18, 2021 | 1.910 | 1.940 | 1.860 | 1.890 | 153,140 | -0.03(-1.56%) |
Oct 15, 2021 | 1.900 | 1.930 | 1.834 | 1.920 | 150,354 | +0.01(+0.52%) |
Oct 14, 2021 | 2.010 | 2.010 | 1.870 | 1.910 | 229,016 | -0.10(-4.98%) |
Oct 13, 2021 | 1.770 | 2.010 | 1.720 | 2.010 | 1,671,902 | +0.27(+15.52%) |
Oct 12, 2021 | 1.740 | 1.800 | 1.690 | 1.740 | 112,239 | +0.00(+0.00%) |
Oct 11, 2021 | 1.680 | 1.800 | 1.640 | 1.740 | 107,951 | +0.05(+2.96%) |
Oct 08, 2021 | 1.760 | 1.780 | 1.680 | 1.690 | 79,521 | -0.05(-2.87%) |
Oct 07, 2021 | 1.750 | 1.780 | 1.729 | 1.740 | 45,337 | +0.01(+0.58%) |
Oct 06, 2021 | 1.670 | 1.730 | 1.660 | 1.730 | 302,757 | +0.03(+1.76%) |
Oct 05, 2021 | 1.720 | 1.720 | 1.655 | 1.700 | 317,274 | +0.00(+0.00%) |
Oct 04, 2021 | 1.790 | 1.841 | 1.700 | 1.700 | 143,094 | -0.09(-5.03%) |
Oct 01, 2021 | 1.910 | 1.920 | 1.740 | 1.790 | 157,366 | -0.13(-6.77%) |
Sep 30, 2021 | 1.820 | 1.950 | 1.808 | 1.920 | 214,242 | +0.12(+6.67%) |
Sep 29, 2021 | 1.930 | 1.960 | 1.790 | 1.800 | 242,680 | -0.11(-5.76%) |
Sep 28, 2021 | 1.960 | 1.960 | 1.840 | 1.910 | 199,080 | -0.03(-1.55%) |
Sep 27, 2021 | 1.770 | 1.960 | 1.769 | 1.940 | 275,356 | +0.18(+10.23%) |
Sep 24, 2021 | 1.860 | 1.869 | 1.730 | 1.760 | 172,275 | -0.10(-5.38%) |
Sep 23, 2021 | 1.760 | 1.880 | 1.750 | 1.860 | 191,351 | +0.10(+5.68%) |
Sep 22, 2021 | 1.810 | 1.840 | 1.650 | 1.760 | 368,789 | -0.04(-2.49%) |
Sep 21, 2021 | 1.650 | 1.830 | 1.630 | 1.805 | 406,274 | +0.15(+8.73%) |
Sep 20, 2021 | 1.650 | 1.700 | 1.610 | 1.660 | 537,001 | -0.09(-5.14%) |
Sep 17, 2021 | 1.610 | 1.750 | 1.590 | 1.750 | 276,590 | +0.12(+7.36%) |
Sep 16, 2021 | 1.610 | 1.630 | 1.530 | 1.630 | 187,915 | +0.03(+1.87%) |
Sep 15, 2021 | 1.580 | 1.610 | 1.535 | 1.600 | 223,389 | +0.02(+1.27%) |
Sep 14, 2021 | 1.560 | 1.590 | 1.510 | 1.580 | 307,919 | +0.05(+3.27%) |
Sep 13, 2021 | 1.510 | 1.650 | 1.480 | 1.530 | 705,768 | +0.05(+3.38%) |
Sep 10, 2021 | 1.510 | 1.560 | 1.460 | 1.480 | 109,672 | -0.01(-0.67%) |
Sep 09, 2021 | 1.500 | 1.520 | 1.449 | 1.490 | 103,775 | -0.01(-0.67%) |
Sep 08, 2021 | 1.480 | 1.510 | 1.430 | 1.500 | 231,466 | +0.02(+1.35%) |
Sep 07, 2021 | 1.540 | 1.565 | 1.470 | 1.480 | 169,140 | -0.05(-3.27%) |
Sep 03, 2021 | 1.540 | 1.580 | 1.520 | 1.530 | 64,933 | -0.03(-1.92%) |
Sep 02, 2021 | 1.530 | 1.570 | 1.520 | 1.560 | 57,418 | +0.03(+1.96%) |