Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.250 | 2.290 | 2.180 | 2.270 | 1,605,783 | -0.01(-0.44%) |
Oct 28, 2021 | 2.100 | 2.400 | 2.090 | 2.280 | 4,560,968 | +0.15(+7.04%) |
Oct 27, 2021 | 2.350 | 2.330 | 2.080 | 2.130 | 5,115,213 | -0.15(-6.58%) |
Oct 26, 2021 | 2.150 | 2.280 | 6,748,469 | -0.12(-5.00%) | ||
Oct 25, 2021 | 3.040 | 2.400 | 45,173,000 | +0.53(+28.34%) | ||
Oct 22, 2021 | 1.950 | 1.960 | 1.790 | 1.870 | 8,194,224 | -0.12(-6.03%) |
Oct 21, 2021 | 1.990 | 2.030 | 1.960 | 1.990 | 1,044,815 | -0.01(-0.50%) |
Oct 20, 2021 | 2.000 | 2.070 | 1.960 | 2.000 | 1,327,922 | +0.00(+0.00%) |
Oct 19, 2021 | 2.000 | 2.085 | 1.950 | 2.000 | 1,874,936 | -0.01(-0.50%) |
Oct 18, 2021 | 1.990 | 2.040 | 1.950 | 2.010 | 1,152,210 | +0.02(+1.01%) |
Oct 15, 2021 | 2.040 | 2.040 | 1.960 | 1.990 | 2,249,281 | -0.04(-1.97%) |
Oct 14, 2021 | 2.080 | 2.080 | 2.020 | 2.030 | 2,575,253 | -0.05(-2.40%) |
Oct 13, 2021 | 2.040 | 2.160 | 2.000 | 2.080 | 4,092,455 | +0.05(+2.46%) |
Oct 12, 2021 | 2.010 | 2.080 | 1.990 | 2.030 | 1,613,481 | +0.01(+0.50%) |
Oct 11, 2021 | 2.040 | 2.100 | 1.930 | 2.020 | 3,550,944 | -0.05(-2.42%) |
Oct 08, 2021 | 2.120 | 2.130 | 2.020 | 2.070 | 2,710,132 | -0.05(-2.36%) |
Oct 07, 2021 | 2.140 | 2.238 | 2.110 | 2.120 | 3,112,087 | +0.03(+1.44%) |
Oct 06, 2021 | 2.130 | 2.210 | 2.050 | 2.090 | 5,766,510 | -0.12(-5.43%) |
Oct 05, 2021 | 2.410 | 2.410 | 2.200 | 2.210 | 4,299,424 | -0.17(-7.14%) |
Oct 04, 2021 | 2.550 | 2.550 | 2.340 | 2.380 | 1,557,989 | -0.16(-6.30%) |
Oct 01, 2021 | 2.730 | 2.739 | 2.510 | 2.540 | 1,808,136 | -0.16(-5.93%) |
Sep 30, 2021 | 2.860 | 2.880 | 2.660 | 2.700 | 2,153,452 | -0.08(-2.88%) |
Sep 29, 2021 | 2.910 | 2.960 | 2.720 | 2.780 | 2,829,057 | -0.03(-1.07%) |
Sep 28, 2021 | 2.808 | 2.860 | 2.740 | 2.810 | 1,653,757 | +0.00(+0.00%) |
Sep 27, 2021 | 3.050 | 3.060 | 2.730 | 2.810 | 3,346,136 | -0.31(-9.94%) |
Sep 24, 2021 | 3.100 | 3.310 | 3.070 | 3.120 | 2,146,905 | -0.08(-2.50%) |
Sep 23, 2021 | 3.290 | 3.429 | 3.140 | 3.200 | 1,480,195 | -0.07(-2.14%) |
Sep 22, 2021 | 3.210 | 3.340 | 3.070 | 3.270 | 2,052,984 | +0.04(+1.24%) |
Sep 21, 2021 | 3.200 | 3.430 | 3.110 | 3.230 | 1,437,526 | +0.06(+1.89%) |
Sep 20, 2021 | 3.420 | 3.450 | 3.120 | 3.170 | 1,775,098 | -0.44(-12.19%) |
Sep 17, 2021 | 3.790 | 4.480 | 3.590 | 3.610 | 6,525,254 | -0.11(-2.96%) |
Sep 16, 2021 | 3.490 | 3.800 | 3.290 | 3.720 | 3,391,531 | +0.01(+0.24%) |
Sep 15, 2021 | 3.700 | 3.950 | 3.529 | 3.711 | 3,100,892 | -1.52(-29.04%) |
Sep 14, 2021 | 5.650 | 5.960 | 5.200 | 5.230 | 2,561,393 | -0.38(-6.79%) |
Sep 13, 2021 | 5.800 | 5.803 | 5.233 | 5.611 | 2,358,763 | -0.51(-8.32%) |
Sep 10, 2021 | 6.669 | 7.346 | 6.010 | 6.120 | 8,962,259 | +0.22(+3.73%) |
Sep 09, 2021 | 5.150 | 5.939 | 4.920 | 5.900 | 3,595,128 | +1.04(+21.40%) |
Sep 08, 2021 | 5.025 | 5.486 | 4.840 | 4.860 | 3,195,482 | -0.19(-3.76%) |
Sep 07, 2021 | 4.380 | 5.113 | 4.380 | 5.050 | 2,307,488 | +0.53(+11.73%) |
Sep 03, 2021 | 4.810 | 4.876 | 4.500 | 4.520 | 1,019,979 | -0.37(-7.49%) |
Sep 02, 2021 | 4.800 | 5.100 | 4.800 | 4.886 | 1,490,856 | +0.17(+3.71%) |
Sep 01, 2021 | 4.357 | 4.798 | 4.310 | 4.711 | 2,142,744 | +0.31(+7.07%) |
Aug 31, 2021 | 4.321 | 4.450 | 4.300 | 4.400 | 521,757 | +0.04(+0.92%) |
Aug 30, 2021 | 4.369 | 4.458 | 4.219 | 4.360 | 504,573 | +0.08(+1.77%) |
Aug 27, 2021 | 4.034 | 4.349 | 4.033 | 4.284 | 955,496 | +0.22(+5.52%) |
Aug 26, 2021 | 4.060 | 4.270 | 3.990 | 4.060 | 846,763 | +0.06(+1.45%) |
Aug 25, 2021 | 4.020 | 4.290 | 4.001 | 4.002 | 767,460 | -0.05(-1.19%) |
Aug 24, 2021 | 3.799 | 4.276 | 3.799 | 4.050 | 717,718 | +0.11(+2.79%) |
Aug 23, 2021 | 3.900 | 4.100 | 3.850 | 3.940 | 141,339 | +0.05(+1.34%) |
Aug 20, 2021 | 3.825 | 3.888 | 3.729 | 3.888 | 164,820 | +0.11(+2.97%) |
Aug 19, 2021 | 3.905 | 4.049 | 3.752 | 3.776 | 208,205 | -0.08(-1.95%) |
Aug 18, 2021 | 3.802 | 3.966 | 3.700 | 3.851 | 185,263 | -0.01(-0.23%) |
Aug 17, 2021 | 4.001 | 4.001 | 3.611 | 3.860 | 601,280 | -0.22(-5.48%) |
Aug 16, 2021 | 4.050 | 4.150 | 3.921 | 4.084 | 261,412 | -0.05(-1.14%) |
Aug 13, 2021 | 4.183 | 4.183 | 3.975 | 4.131 | 312,094 | -0.06(-1.36%) |
Aug 12, 2021 | 4.200 | 4.295 | 4.102 | 4.188 | 210,866 | -0.16(-3.61%) |
Aug 11, 2021 | 4.300 | 4.490 | 4.111 | 4.345 | 473,642 | -0.15(-3.25%) |
Aug 10, 2021 | 4.699 | 4.699 | 4.400 | 4.491 | 354,061 | -0.11(-2.37%) |
Aug 09, 2021 | 4.400 | 4.770 | 4.400 | 4.600 | 467,356 | +0.14(+3.07%) |
Aug 06, 2021 | 4.500 | 4.646 | 4.357 | 4.463 | 321,097 | -0.04(-0.82%) |
Aug 05, 2021 | 4.190 | 4.679 | 4.120 | 4.500 | 1,027,024 | +0.31(+7.40%) |
Aug 04, 2021 | 4.078 | 4.580 | 4.019 | 4.190 | 1,108,005 | +0.04(+1.04%) |
Aug 03, 2021 | 4.005 | 4.190 | 3.910 | 4.147 | 372,092 | +0.10(+2.45%) |