Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.246 | 2.344 | 2.242 | 2.261 | 677,111 | -0.01(-0.33%) |
Jul 29, 2021 | 2.299 | 2.307 | 2.238 | 2.269 | 522,913 | +0.01(+0.33%) |
Jul 28, 2021 | 2.216 | 2.276 | 2.208 | 2.261 | 560,124 | +0.05(+2.40%) |
Jul 27, 2021 | 2.254 | 2.257 | 2.163 | 2.208 | 615,933 | -0.06(-2.67%) |
Jul 26, 2021 | 2.231 | 2.341 | 2.223 | 2.269 | 878,562 | +0.05(+2.39%) |
Jul 23, 2021 | 2.231 | 2.260 | 2.170 | 2.216 | 872,076 | -0.05(-2.33%) |
Jul 22, 2021 | 2.443 | 2.450 | 2.246 | 2.269 | 994,306 | -0.17(-6.83%) |
Jul 21, 2021 | 2.337 | 2.473 | 2.307 | 2.435 | 889,098 | +0.14(+5.92%) |
Jul 20, 2021 | 2.201 | 2.322 | 2.155 | 2.299 | 1,109,992 | +0.10(+4.47%) |
Jul 19, 2021 | 2.163 | 2.238 | 2.133 | 2.201 | 1,209,657 | -0.05(-2.02%) |
Jul 16, 2021 | 2.382 | 2.382 | 2.223 | 2.246 | 1,305,390 | -0.11(-4.50%) |
Jul 15, 2021 | 2.352 | 2.405 | 2.307 | 2.352 | 1,102,505 | -0.05(-2.20%) |
Jul 14, 2021 | 2.488 | 2.571 | 2.382 | 2.405 | 746,910 | -0.07(-2.75%) |
Jul 13, 2021 | 2.571 | 2.579 | 2.465 | 2.473 | 666,166 | -0.12(-4.66%) |
Jul 12, 2021 | 2.609 | 2.632 | 2.564 | 2.594 | 594,417 | -0.05(-1.72%) |
Jul 09, 2021 | 2.564 | 2.647 | 2.556 | 2.639 | 567,048 | +0.09(+3.56%) |
Jul 08, 2021 | 2.526 | 2.579 | 2.443 | 2.548 | 1,134,903 | -0.03(-1.17%) |
Jul 07, 2021 | 2.617 | 2.670 | 2.514 | 2.579 | 1,013,984 | -0.06(-2.29%) |
Jul 06, 2021 | 2.783 | 2.790 | 2.605 | 2.639 | 1,104,324 | -0.14(-5.16%) |
Jul 02, 2021 | 2.790 | 2.813 | 2.722 | 2.783 | 672,975 | -0.01(-0.27%) |
Jul 01, 2021 | 2.859 | 2.885 | 2.775 | 2.790 | 900,293 | -0.02(-0.81%) |
Jun 30, 2021 | 2.866 | 2.866 | 2.730 | 2.813 | 1,051,154 | -0.05(-1.59%) |
Jun 29, 2021 | 2.851 | 2.919 | 2.843 | 2.859 | 736,589 | +0.04(+1.34%) |
Jun 28, 2021 | 3.040 | 3.040 | 2.754 | 2.821 | 1,562,513 | -0.24(-7.90%) |
Jun 25, 2021 | 3.153 | 3.153 | 3.055 | 3.063 | 11,106,607 | -0.04(-1.22%) |
Jun 24, 2021 | 3.017 | 3.131 | 2.987 | 3.101 | 1,631,752 | +0.11(+3.80%) |
Jun 23, 2021 | 2.949 | 3.010 | 2.949 | 2.987 | 634,221 | +0.05(+1.80%) |
Jun 22, 2021 | 2.896 | 2.934 | 2.843 | 2.934 | 548,637 | +0.04(+1.31%) |
Jun 21, 2021 | 2.790 | 2.919 | 2.768 | 2.896 | 721,345 | +0.10(+3.51%) |
Jun 18, 2021 | 2.828 | 2.874 | 2.730 | 2.798 | 899,455 | -0.10(-3.39%) |
Jun 17, 2021 | 3.032 | 3.048 | 2.787 | 2.896 | 1,188,513 | -0.14(-4.49%) |
Jun 16, 2021 | 2.972 | 3.032 | 2.927 | 3.032 | 741,108 | +0.07(+2.30%) |
Jun 15, 2021 | 3.010 | 3.010 | 2.881 | 2.964 | 745,122 | -0.05(-1.75%) |
Jun 14, 2021 | 3.063 | 3.067 | 2.972 | 3.017 | 648,898 | -0.03(-0.99%) |
Jun 11, 2021 | 3.017 | 3.070 | 2.995 | 3.048 | 742,170 | +0.03(+1.00%) |
Jun 10, 2021 | 3.002 | 3.040 | 2.964 | 3.017 | 657,851 | +0.03(+1.01%) |
Jun 09, 2021 | 3.002 | 3.040 | 2.956 | 2.987 | 691,149 | -0.04(-1.25%) |
Jun 08, 2021 | 3.002 | 3.025 | 2.942 | 3.025 | 1,077,840 | +0.02(+0.76%) |
Jun 07, 2021 | 2.874 | 3.055 | 2.874 | 3.002 | 1,881,741 | +0.19(+6.72%) |
Jun 04, 2021 | 2.949 | 2.949 | 2.806 | 2.813 | 517,846 | -0.08(-2.62%) |
Jun 03, 2021 | 2.927 | 2.976 | 2.866 | 2.889 | 844,456 | -0.05(-1.55%) |
Jun 02, 2021 | 2.934 | 3.014 | 2.866 | 2.934 | 1,033,168 | +0.02(+0.52%) |
Jun 01, 2021 | 2.745 | 2.949 | 2.745 | 2.919 | 2,135,593 | +0.20(+7.22%) |
May 28, 2021 | 2.685 | 2.783 | 2.677 | 2.722 | 576,424 | +0.06(+2.27%) |
May 27, 2021 | 2.692 | 2.699 | 2.632 | 2.662 | 341,892 | -0.02(-0.56%) |
May 26, 2021 | 2.586 | 2.700 | 2.586 | 2.677 | 386,151 | +0.06(+2.31%) |
May 25, 2021 | 2.677 | 2.696 | 2.605 | 2.617 | 650,543 | -0.09(-3.35%) |
May 24, 2021 | 2.738 | 2.859 | 2.685 | 2.707 | 1,085,015 | +0.00(+0.00%) |
May 21, 2021 | 2.632 | 2.738 | 2.579 | 2.707 | 870,424 | +0.11(+4.37%) |
May 20, 2021 | 2.617 | 2.617 | 2.511 | 2.594 | 680,843 | +0.01(+0.29%) |
May 19, 2021 | 2.503 | 2.632 | 2.503 | 2.586 | 606,674 | +0.02(+0.59%) |
May 18, 2021 | 2.700 | 2.722 | 2.564 | 2.571 | 610,614 | -0.11(-4.23%) |
May 17, 2021 | 2.586 | 2.700 | 2.496 | 2.685 | 1,124,278 | +0.11(+4.41%) |
May 14, 2021 | 2.526 | 2.579 | 2.469 | 2.571 | 621,875 | +0.09(+3.66%) |
May 13, 2021 | 2.677 | 2.677 | 2.420 | 2.480 | 1,231,427 | -0.18(-6.82%) |
May 12, 2021 | 2.639 | 2.730 | 2.639 | 2.662 | 625,656 | +0.03(+1.15%) |
May 11, 2021 | 2.612 | 2.711 | 2.594 | 2.632 | 558,260 | -0.08(-2.79%) |
May 10, 2021 | 2.722 | 2.821 | 2.707 | 2.707 | 946,958 | +0.00(+0.00%) |
May 07, 2021 | 2.579 | 2.745 | 2.579 | 2.707 | 1,102,219 | +0.12(+4.68%) |
May 06, 2021 | 2.647 | 2.651 | 2.564 | 2.586 | 423,438 | -0.05(-2.01%) |
May 05, 2021 | 2.639 | 2.704 | 2.609 | 2.639 | 728,338 | +0.04(+1.45%) |
May 04, 2021 | 2.662 | 2.722 | 2.564 | 2.601 | 484,953 | -0.04(-1.43%) |