Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2.100 | 2.250 | 2.100 | 2.200 | 47,943 | +0.16(+7.84%) |
Nov 29, 2021 | 2.270 | 2.390 | 2.020 | 2.040 | 64,584 | -0.22(-9.73%) |
Nov 26, 2021 | 2.500 | 2.500 | 2.260 | 2.260 | 3,373 | -0.04(-1.74%) |
Nov 25, 2021 | 2.340 | 2.340 | 2.300 | 2.300 | 5,600 | -0.05(-2.13%) |
Nov 24, 2021 | 2.500 | 2.500 | 2.300 | 2.350 | 16,610 | -0.15(-6.00%) |
Nov 23, 2021 | 2.500 | 2.500 | 2.410 | 2.500 | 9,067 | -0.02(-0.79%) |
Nov 22, 2021 | 2.600 | 2.600 | 2.340 | 2.520 | 55,367 | +0.00(+0.00%) |
Nov 19, 2021 | 2.540 | 2.570 | 2.500 | 2.520 | 22,532 | -0.08(-3.08%) |
Nov 18, 2021 | 2.500 | 2.600 | 2.510 | 2.600 | 7,269 | +0.20(+8.33%) |
Nov 17, 2021 | 2.410 | 2.500 | 2.380 | 2.400 | 77,639 | +0.01(+0.42%) |
Nov 16, 2021 | 2.680 | 2.680 | 2.290 | 2.390 | 46,377 | +0.07(+3.02%) |
Nov 15, 2021 | 2.500 | 2.500 | 2.320 | 2.320 | 88,317 | -0.30(-11.45%) |
Nov 12, 2021 | 2.400 | 2.650 | 2.380 | 2.620 | 244,253 | +0.28(+11.97%) |
Nov 11, 2021 | 2.400 | 2.400 | 2.340 | 2.340 | 35,795 | -0.14(-5.65%) |
Nov 10, 2021 | 2.510 | 2.480 | 26,374 | -0.17(-6.42%) | ||
Nov 09, 2021 | 2.540 | 2.700 | 2.470 | 2.650 | 78,107 | +0.10(+3.92%) |
Nov 08, 2021 | 2.500 | 2.570 | 2.420 | 2.550 | 12,314 | +0.14(+5.81%) |
Nov 05, 2021 | 2.290 | 2.490 | 2.250 | 2.410 | 73,795 | +0.11(+4.78%) |
Nov 04, 2021 | 2.250 | 2.300 | 2.250 | 2.300 | 14,804 | +0.08(+3.60%) |
Nov 03, 2021 | 2.280 | 2.280 | 2.170 | 2.220 | 20,057 | -0.07(-3.06%) |
Nov 02, 2021 | 2.290 | 2.300 | 2.160 | 2.290 | 12,355 | -0.01(-0.43%) |
Nov 01, 2021 | 2.350 | 2.350 | 2.250 | 2.300 | 14,995 | -0.05(-2.13%) |
Oct 29, 2021 | 2.250 | 2.350 | 2.250 | 2.350 | 14,326 | +0.10(+4.44%) |
Oct 28, 2021 | 2.280 | 2.280 | 2.130 | 2.250 | 12,354 | -0.03(-1.32%) |
Oct 27, 2021 | 2.350 | 2.350 | 2.220 | 2.280 | 974 | -0.05(-2.15%) |
Oct 26, 2021 | 2.270 | 2.330 | 29,971 | -0.02(-0.85%) | ||
Oct 25, 2021 | 2.440 | 2.500 | 2.250 | 2.350 | 81,418 | -0.15(-6.00%) |
Oct 22, 2021 | 2.540 | 2.550 | 2.440 | 2.500 | 53,038 | -0.09(-3.47%) |
Oct 21, 2021 | 2.590 | 2.600 | 2.540 | 2.590 | 21,325 | +0.00(+0.00%) |
Oct 20, 2021 | 2.540 | 2.650 | 2.510 | 2.590 | 21,988 | -0.06(-2.26%) |
Oct 19, 2021 | 2.700 | 2.700 | 2.630 | 2.650 | 21,306 | -0.02(-0.75%) |
Oct 18, 2021 | 2.670 | 2.700 | 2.610 | 2.670 | 18,001 | +0.01(+0.38%) |
Oct 15, 2021 | 2.500 | 2.700 | 2.500 | 2.660 | 59,191 | +0.14(+5.56%) |
Oct 14, 2021 | 2.590 | 2.750 | 2.500 | 2.520 | 64,210 | -0.07(-2.70%) |
Oct 13, 2021 | 2.600 | 2.650 | 2.590 | 2.590 | 16,214 | -0.04(-1.52%) |
Oct 12, 2021 | 2.650 | 2.700 | 2.490 | 2.630 | 49,488 | -0.09(-3.31%) |
Oct 08, 2021 | 2.720 | 2.720 | 2.720 | 0 | +0.10(+3.82%) | |
Oct 07, 2021 | 2.800 | 2.800 | 2.600 | 2.620 | 37,214 | -0.18(-6.43%) |
Oct 06, 2021 | 2.910 | 2.910 | 2.800 | 2.800 | 13,615 | -0.11(-3.78%) |
Oct 05, 2021 | 2.910 | 3.000 | 2.800 | 2.910 | 15,760 | +0.00(+0.00%) |
Oct 04, 2021 | 2.930 | 2.930 | 2.870 | 2.910 | 6,610 | -0.04(-1.36%) |
Oct 01, 2021 | 3.000 | 3.010 | 2.820 | 2.950 | 18,119 | -0.03(-1.01%) |
Sep 30, 2021 | 3.040 | 3.060 | 2.860 | 2.980 | 42,981 | -0.01(-0.33%) |
Sep 29, 2021 | 3.180 | 3.180 | 2.860 | 2.990 | 28,541 | -0.02(-0.66%) |
Sep 28, 2021 | 3.050 | 3.110 | 2.910 | 3.010 | 56,644 | -0.02(-0.66%) |
Sep 27, 2021 | 3.300 | 3.470 | 3.000 | 3.030 | 48,995 | -0.26(-7.90%) |
Sep 24, 2021 | 3.550 | 3.600 | 3.040 | 3.290 | 28,859 | -0.08(-2.37%) |
Sep 23, 2021 | 3.350 | 3.380 | 3.110 | 3.370 | 90,159 | +0.12(+3.69%) |
Sep 22, 2021 | 3.750 | 3.850 | 3.040 | 3.250 | 46,087 | -0.35(-9.72%) |
Sep 21, 2021 | 3.480 | 3.600 | 3.040 | 3.600 | 70,007 | +0.10(+2.86%) |
Sep 20, 2021 | 3.780 | 3.780 | 3.200 | 3.500 | 39,610 | -0.35(-9.09%) |
Sep 17, 2021 | 4.010 | 4.010 | 3.700 | 3.850 | 75,174 | -0.15(-3.75%) |
Sep 16, 2021 | 3.840 | 4.000 | 3.300 | 4.000 | 96,830 | +0.38(+10.50%) |
Sep 15, 2021 | 4.090 | 4.090 | 3.550 | 3.620 | 35,867 | -0.48(-11.71%) |
Sep 14, 2021 | 4.130 | 5.000 | 3.970 | 4.100 | 67,743 | +0.19(+4.86%) |
Sep 13, 2021 | 4.070 | 4.100 | 3.750 | 3.910 | 251,753 | -0.03(-0.76%) |
Sep 10, 2021 | 4.100 | 4.120 | 3.850 | 3.940 | 14,204 | -0.16(-3.90%) |
Sep 09, 2021 | 4.150 | 4.490 | 4.000 | 4.100 | 30,399 | -0.14(-3.30%) |
Sep 08, 2021 | 4.490 | 4.500 | 4.000 | 4.240 | 25,233 | -0.18(-4.07%) |
Sep 07, 2021 | 4.500 | 4.500 | 4.100 | 4.420 | 52,447 | -0.07(-1.56%) |
Sep 03, 2021 | 4.490 | 4.490 | 4.490 | 0 | +0.89(+24.72%) | |
Sep 02, 2021 | 3.200 | 3.600 | 3.200 | 3.600 | 72,111 | +0.40(+12.50%) |
Sep 01, 2021 | 3.190 | 3.350 | 3.070 | 3.200 | 64,813 | +0.15(+4.92%) |
Aug 31, 2021 | 3.120 | 3.140 | 3.010 | 3.050 | 10,422 | -0.05(-1.61%) |
Aug 30, 2021 | 3.120 | 3.120 | 3.010 | 3.100 | 44,198 | -0.02(-0.64%) |
Aug 27, 2021 | 3.120 | 3.120 | 3.010 | 3.120 | 29,646 | +0.00(+0.00%) |
Aug 26, 2021 | 3.010 | 3.120 | 3.000 | 3.120 | 28,240 | +0.12(+4.00%) |
Aug 25, 2021 | 3.140 | 3.150 | 2.990 | 3.000 | 27,955 | -0.15(-4.76%) |
Aug 24, 2021 | 3.090 | 3.150 | 2.960 | 3.150 | 49,296 | +0.05(+1.61%) |
Aug 23, 2021 | 3.140 | 3.200 | 3.000 | 3.100 | 19,340 | -0.01(-0.32%) |
Aug 20, 2021 | 3.190 | 3.600 | 3.100 | 3.110 | 25,187 | +0.00(+0.00%) |
Aug 19, 2021 | 3.150 | 3.150 | 3.000 | 3.110 | 34,159 | +0.15(+5.07%) |
Aug 18, 2021 | 3.180 | 3.180 | 2.960 | 2.960 | 69,638 | -0.17(-5.43%) |
Aug 17, 2021 | 3.220 | 3.220 | 3.000 | 3.130 | 137,526 | -0.09(-2.80%) |
Aug 16, 2021 | 3.430 | 3.500 | 3.090 | 3.220 | 209,738 | +0.03(+0.94%) |
Aug 13, 2021 | 3.000 | 3.700 | 3.000 | 3.190 | 369,342 | +0.19(+6.33%) |
Aug 12, 2021 | 3.290 | 3.290 | 3.000 | 3.000 | 104,782 | -0.10(-3.23%) |
Aug 11, 2021 | 2.750 | 3.100 | 2.550 | 3.100 | 21,788 | +0.35(+12.73%) |
Aug 10, 2021 | 3.050 | 3.050 | 2.750 | 2.750 | 15,107 | -0.24(-8.03%) |
Aug 09, 2021 | 2.950 | 3.250 | 2.760 | 2.990 | 1,270 | +0.17(+6.03%) |
Aug 06, 2021 | 2.900 | 2.900 | 2.800 | 2.820 | 1,285 | +0.03(+1.08%) |
Aug 05, 2021 | 3.240 | 3.240 | 2.790 | 2.790 | 3,398 | -0.11(-3.79%) |
Aug 04, 2021 | 3.490 | 3.490 | 2.890 | 2.900 | 11,825 | -0.23(-7.35%) |
Aug 03, 2021 | 3.250 | 3.500 | 3.130 | 3.130 | 80,297 | +0.13(+4.33%) |
Jul 30, 2021 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Jul 29, 2021 | 2.990 | 3.000 | 2.970 | 3.000 | 37,201 | +0.00(+0.00%) |
Jul 28, 2021 | 3.100 | 3.110 | 3.000 | 3.000 | 2,771 | -0.11(-3.54%) |
Jul 27, 2021 | 2.750 | 3.110 | 2.500 | 3.110 | 230,300 | +0.21(+7.24%) |
Jul 26, 2021 | 3.050 | 3.050 | 2.900 | 2.900 | 23,825 | -0.14(-4.61%) |
Jul 23, 2021 | 3.000 | 3.040 | 2.900 | 3.040 | 9,102 | +0.14(+4.83%) |
Jul 22, 2021 | 3.000 | 3.000 | 2.800 | 2.900 | 39,741 | +0.05(+1.75%) |
Jul 21, 2021 | 2.500 | 2.850 | 2.460 | 2.850 | 19,643 | +0.38(+15.38%) |
Jul 20, 2021 | 2.590 | 2.590 | 2.470 | 2.470 | 1,124 | -0.08(-3.14%) |
Jul 19, 2021 | 2.550 | 2.550 | 2.550 | 2.550 | 1,028 | +0.00(+0.00%) |
Jul 16, 2021 | 2.570 | 2.570 | 2.550 | 2.550 | 6,050 | +0.00(+0.00%) |
Jul 15, 2021 | 2.800 | 2.800 | 2.550 | 2.550 | 9,715 | -0.22(-7.94%) |
Jul 14, 2021 | 2.850 | 3.000 | 2.760 | 2.770 | 18,862 | +0.00(+0.00%) |
Jul 13, 2021 | 3.000 | 3.250 | 2.650 | 2.770 | 46,557 | +0.02(+0.73%) |
Jul 12, 2021 | 2.900 | 2.900 | 2.710 | 2.750 | 10,479 | -0.10(-3.51%) |
Jul 09, 2021 | 2.700 | 2.950 | 2.650 | 2.850 | 13,912 | +0.19(+7.14%) |
Jul 08, 2021 | 2.700 | 2.700 | 2.650 | 2.660 | 4,950 | -0.09(-3.27%) |
Jul 07, 2021 | 2.450 | 2.950 | 2.450 | 2.750 | 68,877 | +0.25(+10.00%) |
Jul 06, 2021 | 2.640 | 2.670 | 2.500 | 2.500 | 5,003 | -0.10(-3.85%) |
Jul 05, 2021 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 | +0.10(+4.00%) |
Jul 02, 2021 | 2.770 | 2.770 | 2.500 | 2.500 | 6,071 | -0.16(-6.02%) |
Jun 30, 2021 | 2.660 | 2.660 | 2.660 | 0 | -0.05(-1.85%) | |
Jun 29, 2021 | 2.950 | 2.950 | 2.710 | 2.710 | 3,664 | -0.19(-6.55%) |
Jun 28, 2021 | 2.790 | 2.900 | 2.700 | 2.900 | 106,756 | +0.13(+4.69%) |
Jun 25, 2021 | 2.780 | 2.790 | 2.660 | 2.770 | 5,110 | +0.02(+0.73%) |
Jun 24, 2021 | 2.840 | 2.870 | 2.700 | 2.750 | 11,677 | -0.09(-3.17%) |
Jun 23, 2021 | 2.600 | 2.890 | 2.600 | 2.840 | 190,530 | +0.29(+11.37%) |
Jun 22, 2021 | 2.590 | 2.590 | 2.400 | 2.550 | 41,185 | -0.01(-0.39%) |
Jun 21, 2021 | 2.640 | 2.800 | 2.560 | 2.560 | 22,127 | +0.05(+1.99%) |
Jun 18, 2021 | 2.840 | 2.950 | 2.510 | 2.510 | 55,722 | -0.14(-5.28%) |
Jun 17, 2021 | 2.800 | 3.000 | 2.650 | 2.650 | 32,311 | -0.25(-8.62%) |
Jun 16, 2021 | 2.980 | 2.980 | 2.850 | 2.900 | 738 | -0.10(-3.33%) |
Jun 15, 2021 | 2.850 | 3.000 | 2.800 | 3.000 | 15,622 | +0.10(+3.45%) |
Jun 14, 2021 | 2.750 | 3.100 | 2.610 | 2.900 | 72,191 | +0.12(+4.32%) |
Jun 11, 2021 | 2.750 | 2.780 | 2.700 | 2.780 | 2,693 | +0.13(+4.91%) |
Jun 10, 2021 | 2.550 | 2.750 | 2.550 | 2.650 | 1,703 | -0.34(-11.37%) |
Jun 09, 2021 | 2.740 | 2.990 | 2.600 | 2.990 | 9,437 | +0.39(+15.00%) |
Jun 08, 2021 | 2.700 | 2.890 | 2.600 | 2.600 | 12,987 | -0.15(-5.45%) |
Jun 07, 2021 | 2.600 | 2.790 | 2.600 | 2.750 | 28,035 | +0.09(+3.38%) |
Jun 03, 2021 | 2.660 | 2.660 | 2.660 | 2.660 | 100 | -0.04(-1.48%) |
Jun 02, 2021 | 2.800 | 2.850 | 2.550 | 2.700 | 27,795 | -0.05(-1.82%) |
Jun 01, 2021 | 2.800 | 2.900 | 2.610 | 2.750 | 13,353 | -0.06(-2.14%) |
May 31, 2021 | 2.870 | 2.900 | 2.680 | 2.810 | 51,930 | +0.11(+4.07%) |
May 28, 2021 | 2.750 | 2.850 | 2.610 | 2.700 | 7,991 | -0.15(-5.26%) |
May 27, 2021 | 2.900 | 2.900 | 2.840 | 2.850 | 35,714 | +0.00(+0.00%) |
May 26, 2021 | 2.860 | 2.880 | 2.850 | 2.850 | 3,649 | -0.15(-5.00%) |
May 25, 2021 | 3.110 | 3.200 | 3.000 | 3.000 | 40,623 | -0.23(-7.12%) |
May 21, 2021 | 3.230 | 3.230 | 3.230 | 0 | +0.08(+2.54%) | |
May 20, 2021 | 3.250 | 3.300 | 2.850 | 3.150 | 111,558 | -0.15(-4.55%) |
May 19, 2021 | 3.400 | 3.400 | 3.250 | 3.300 | 16,373 | -0.11(-3.23%) |
May 18, 2021 | 3.600 | 3.600 | 3.410 | 3.410 | 11,703 | -0.19(-5.28%) |
May 17, 2021 | 3.650 | 3.700 | 3.400 | 3.600 | 47,944 | -0.09(-2.44%) |
May 14, 2021 | 3.600 | 3.700 | 3.550 | 3.690 | 57,606 | +0.09(+2.50%) |
May 13, 2021 | 3.980 | 3.980 | 3.510 | 3.600 | 139,545 | -0.35(-8.86%) |