Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2.669 | 2.688 | 2.551 | 2.610 | 280,070 | -0.04(-1.48%) |
Oct 28, 2021 | 2.600 | 2.679 | 2.532 | 2.649 | 223,243 | +0.04(+1.50%) |
Oct 27, 2021 | 2.600 | 2.698 | 2.591 | 2.610 | 239,213 | -0.10(-3.61%) |
Oct 26, 2021 | 2.806 | 2.708 | 491,917 | -0.05(-1.77%) | ||
Oct 25, 2021 | 2.649 | 2.764 | 2.630 | 2.757 | 573,308 | +0.16(+6.01%) |
Oct 22, 2021 | 2.561 | 2.630 | 2.542 | 2.600 | 286,462 | +0.02(+0.76%) |
Oct 21, 2021 | 2.727 | 2.767 | 2.551 | 2.581 | 498,184 | -0.15(-5.38%) |
Oct 20, 2021 | 2.444 | 2.752 | 2.434 | 2.727 | 824,077 | +0.27(+11.16%) |
Oct 19, 2021 | 2.512 | 2.551 | 2.376 | 2.454 | 709,719 | -0.06(-2.33%) |
Oct 18, 2021 | 2.561 | 2.662 | 2.495 | 2.512 | 859,931 | -0.04(-1.53%) |
Oct 15, 2021 | 2.776 | 2.884 | 2.542 | 2.551 | 1,080,700 | -0.25(-9.06%) |
Oct 14, 2021 | 2.825 | 2.933 | 2.776 | 2.806 | 600,199 | +0.04(+1.41%) |
Oct 13, 2021 | 2.767 | 2.845 | 2.639 | 2.767 | 865,879 | -0.05(-1.74%) |
Oct 12, 2021 | 3.109 | 3.109 | 2.747 | 2.815 | 1,542,610 | -0.30(-9.72%) |
Oct 11, 2021 | 3.089 | 3.343 | 2.991 | 3.118 | 1,839,684 | +0.01(+0.31%) |
Oct 08, 2021 | 3.060 | 3.177 | 2.982 | 3.109 | 1,263,935 | +0.14(+4.61%) |
Oct 07, 2021 | 2.825 | 3.060 | 2.708 | 2.972 | 1,416,768 | +0.13(+4.47%) |
Oct 06, 2021 | 2.669 | 2.923 | 2.571 | 2.845 | 1,086,394 | +0.15(+5.43%) |
Oct 05, 2021 | 2.591 | 2.786 | 2.483 | 2.698 | 1,653,355 | +0.22(+9.09%) |
Oct 04, 2021 | 2.307 | 2.639 | 2.278 | 2.473 | 1,260,820 | +0.24(+10.96%) |
Oct 01, 2021 | 2.170 | 2.366 | 2.151 | 2.229 | 703,016 | +0.09(+4.11%) |
Sep 30, 2021 | 1.965 | 2.160 | 1.936 | 2.141 | 334,980 | +0.17(+8.42%) |
Sep 29, 2021 | 2.131 | 2.180 | 1.965 | 1.975 | 553,330 | -0.14(-6.48%) |
Sep 28, 2021 | 2.063 | 2.160 | 2.033 | 2.112 | 675,174 | +0.08(+3.85%) |
Sep 27, 2021 | 2.053 | 2.131 | 2.004 | 2.033 | 572,839 | +0.02(+0.97%) |
Sep 24, 2021 | 2.033 | 2.072 | 1.965 | 2.014 | 203,517 | -0.01(-0.48%) |
Sep 23, 2021 | 1.945 | 2.053 | 1.931 | 2.024 | 257,224 | +0.08(+4.02%) |
Sep 22, 2021 | 1.936 | 1.945 | 1.867 | 1.945 | 287,973 | +0.05(+2.58%) |
Sep 21, 2021 | 1.877 | 1.897 | 1.818 | 1.897 | 108,079 | +0.03(+1.57%) |
Sep 20, 2021 | 1.906 | 1.906 | 1.809 | 1.867 | 236,397 | -0.03(-1.55%) |
Sep 17, 2021 | 1.936 | 1.936 | 1.868 | 1.897 | 168,118 | -0.05(-2.51%) |
Sep 16, 2021 | 1.916 | 1.945 | 1.838 | 1.945 | 328,018 | +0.04(+2.05%) |
Sep 15, 2021 | 1.809 | 1.906 | 1.769 | 1.906 | 278,776 | +0.16(+8.94%) |
Sep 14, 2021 | 1.906 | 1.941 | 1.740 | 1.750 | 216,973 | -0.08(-4.28%) |
Sep 13, 2021 | 1.828 | 1.877 | 1.799 | 1.828 | 144,389 | +0.04(+2.19%) |
Sep 10, 2021 | 1.809 | 1.818 | 1.750 | 1.789 | 111,590 | +0.03(+1.67%) |
Sep 09, 2021 | 1.750 | 1.799 | 1.740 | 1.760 | 27,850 | -0.04(-2.17%) |
Sep 08, 2021 | 1.779 | 1.799 | 1.730 | 1.799 | 80,528 | +0.02(+1.10%) |
Sep 07, 2021 | 1.867 | 1.867 | 1.741 | 1.779 | 123,700 | -0.04(-2.15%) |
Sep 03, 2021 | 1.799 | 1.877 | 1.789 | 1.818 | 130,885 | +0.03(+1.64%) |
Sep 02, 2021 | 1.750 | 1.828 | 1.750 | 1.789 | 162,527 | +0.05(+2.81%) |
Sep 01, 2021 | 1.730 | 1.799 | 1.711 | 1.740 | 112,221 | -0.03(-1.66%) |
Aug 31, 2021 | 1.779 | 1.779 | 1.740 | 1.769 | 88,229 | +0.00(+0.00%) |
Aug 30, 2021 | 1.779 | 1.818 | 1.711 | 1.769 | 209,519 | +0.00(+0.00%) |
Aug 27, 2021 | 1.740 | 1.809 | 1.740 | 1.769 | 181,175 | +0.03(+1.69%) |
Aug 26, 2021 | 1.769 | 1.789 | 1.701 | 1.740 | 126,604 | -0.04(-2.20%) |
Aug 25, 2021 | 1.711 | 1.779 | 1.681 | 1.779 | 251,879 | +0.06(+3.41%) |
Aug 24, 2021 | 1.662 | 1.760 | 1.633 | 1.721 | 308,560 | +0.07(+4.14%) |
Aug 23, 2021 | 1.603 | 1.711 | 1.603 | 1.652 | 300,712 | +0.06(+3.68%) |
Aug 20, 2021 | 1.505 | 1.603 | 1.439 | 1.593 | 223,048 | +0.08(+5.16%) |
Aug 19, 2021 | 1.515 | 1.554 | 1.457 | 1.515 | 328,252 | -0.07(-4.32%) |
Aug 18, 2021 | 1.525 | 1.603 | 1.515 | 1.584 | 183,869 | +0.07(+4.52%) |
Aug 17, 2021 | 1.574 | 1.623 | 1.486 | 1.515 | 294,540 | -0.09(-5.49%) |
Aug 16, 2021 | 1.593 | 1.623 | 1.564 | 1.603 | 214,004 | +0.03(+1.86%) |
Aug 13, 2021 | 1.662 | 1.662 | 1.574 | 1.574 | 85,947 | -0.10(-5.85%) |
Aug 12, 2021 | 1.691 | 1.711 | 1.633 | 1.672 | 86,676 | -0.02(-1.16%) |
Aug 11, 2021 | 1.672 | 1.711 | 1.603 | 1.691 | 168,957 | +0.00(+0.00%) |
Aug 10, 2021 | 1.672 | 1.740 | 1.623 | 1.691 | 213,402 | +0.02(+1.17%) |
Aug 09, 2021 | 1.613 | 1.681 | 1.554 | 1.672 | 127,238 | +0.06(+3.64%) |
Aug 06, 2021 | 1.662 | 1.672 | 1.548 | 1.613 | 183,289 | +0.06(+3.77%) |
Aug 05, 2021 | 1.554 | 1.623 | 1.545 | 1.554 | 121,152 | +0.00(+0.00%) |
Aug 04, 2021 | 1.584 | 1.584 | 1.540 | 1.554 | 71,519 | -0.06(-3.64%) |
Aug 03, 2021 | 1.554 | 1.633 | 1.554 | 1.613 | 133,262 | +0.07(+4.43%) |