Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.919 | 2.986 | 2.890 | 2.940 | 77,548 | -0.01(-0.34%) |
Jul 29, 2021 | 2.900 | 3.030 | 2.900 | 2.950 | 146,129 | -0.07(-2.32%) |
Jul 28, 2021 | 2.980 | 3.120 | 2.930 | 3.020 | 43,612 | +0.02(+0.78%) |
Jul 27, 2021 | 2.965 | 3.033 | 2.920 | 2.997 | 78,977 | +0.01(+0.21%) |
Jul 26, 2021 | 3.290 | 3.290 | 2.990 | 2.990 | 42,877 | -0.02(-0.66%) |
Jul 23, 2021 | 3.100 | 3.170 | 3.010 | 3.010 | 41,816 | -0.08(-2.59%) |
Jul 22, 2021 | 3.000 | 3.090 | 3.000 | 3.090 | 59,079 | +0.00(+0.00%) |
Jul 21, 2021 | 2.900 | 3.090 | 2.900 | 3.090 | 49,547 | +0.06(+1.98%) |
Jul 20, 2021 | 2.930 | 3.097 | 2.870 | 3.030 | 122,077 | +0.12(+4.12%) |
Jul 19, 2021 | 3.100 | 3.124 | 2.811 | 2.910 | 222,711 | -0.19(-6.13%) |
Jul 16, 2021 | 3.223 | 3.223 | 3.100 | 3.100 | 78,478 | -0.05(-1.59%) |
Jul 15, 2021 | 3.000 | 3.200 | 3.000 | 3.150 | 140,498 | +0.06(+1.94%) |
Jul 14, 2021 | 3.110 | 3.180 | 3.010 | 3.090 | 205,244 | -0.04(-1.28%) |
Jul 13, 2021 | 3.105 | 3.240 | 3.105 | 3.130 | 59,837 | -0.08(-2.49%) |
Jul 12, 2021 | 3.292 | 3.300 | 3.200 | 3.210 | 49,864 | -0.04(-1.23%) |
Jul 09, 2021 | 3.200 | 3.300 | 3.110 | 3.250 | 102,942 | +0.09(+2.85%) |
Jul 08, 2021 | 3.095 | 3.180 | 3.030 | 3.160 | 100,447 | +0.02(+0.64%) |
Jul 07, 2021 | 3.130 | 3.180 | 3.110 | 3.140 | 66,248 | +0.02(+0.66%) |
Jul 06, 2021 | 3.150 | 3.180 | 3.100 | 3.119 | 81,781 | -0.06(-1.91%) |
Jul 02, 2021 | 3.270 | 3.270 | 3.110 | 3.180 | 71,307 | -0.00(-0.16%) |
Jul 01, 2021 | 3.110 | 3.215 | 3.110 | 3.185 | 55,350 | +0.02(+0.47%) |
Jun 30, 2021 | 3.180 | 3.230 | 3.150 | 3.170 | 95,334 | -0.01(-0.31%) |
Jun 29, 2021 | 3.200 | 3.200 | 3.160 | 3.180 | 39,768 | -0.00(-0.11%) |
Jun 28, 2021 | 3.205 | 3.250 | 3.150 | 3.183 | 60,174 | +0.01(+0.42%) |
Jun 25, 2021 | 3.155 | 3.220 | 3.140 | 3.170 | 89,079 | +0.00(+0.00%) |
Jun 24, 2021 | 3.185 | 3.212 | 3.138 | 3.170 | 107,471 | +0.00(+0.00%) |
Jun 23, 2021 | 3.232 | 3.260 | 3.130 | 3.170 | 121,530 | -0.07(-2.16%) |
Jun 22, 2021 | 3.250 | 3.350 | 3.190 | 3.240 | 129,575 | -0.10(-3.00%) |
Jun 21, 2021 | 3.364 | 3.375 | 3.260 | 3.340 | 145,960 | -0.03(-0.88%) |
Jun 18, 2021 | 3.340 | 3.420 | 3.320 | 3.370 | 193,873 | +0.05(+1.37%) |
Jun 17, 2021 | 3.325 | 3.511 | 3.250 | 3.325 | 345,946 | +0.22(+7.25%) |
Jun 16, 2021 | 3.130 | 3.180 | 3.010 | 3.100 | 175,441 | -0.05(-1.59%) |
Jun 15, 2021 | 3.235 | 3.300 | 3.120 | 3.150 | 146,125 | -0.14(-4.26%) |
Jun 14, 2021 | 3.265 | 3.390 | 3.220 | 3.290 | 89,485 | +0.01(+0.30%) |
Jun 11, 2021 | 3.360 | 3.360 | 3.270 | 3.280 | 87,453 | -0.08(-2.38%) |
Jun 10, 2021 | 3.430 | 3.430 | 3.350 | 3.360 | 133,351 | +0.00(+0.00%) |
Jun 09, 2021 | 3.410 | 3.450 | 3.352 | 3.360 | 126,314 | -0.04(-1.18%) |
Jun 08, 2021 | 3.440 | 3.450 | 3.350 | 3.400 | 133,340 | +0.02(+0.59%) |
Jun 07, 2021 | 3.290 | 3.450 | 3.270 | 3.380 | 160,347 | +0.05(+1.65%) |
Jun 04, 2021 | 3.420 | 3.420 | 3.280 | 3.325 | 66,128 | -0.04(-1.34%) |
Jun 03, 2021 | 3.370 | 3.390 | 3.304 | 3.370 | 106,469 | +0.00(+0.00%) |
Jun 02, 2021 | 3.360 | 3.460 | 3.350 | 3.370 | 110,795 | +0.00(+0.09%) |
Jun 01, 2021 | 3.300 | 3.500 | 3.300 | 3.367 | 281,521 | +0.11(+3.29%) |
May 28, 2021 | 3.150 | 3.280 | 3.060 | 3.260 | 85,919 | +0.04(+1.24%) |
May 27, 2021 | 3.200 | 3.304 | 3.180 | 3.220 | 78,709 | +0.02(+0.63%) |
May 26, 2021 | 3.230 | 3.240 | 3.130 | 3.200 | 65,653 | +0.00(+0.00%) |
May 25, 2021 | 3.360 | 3.360 | 3.200 | 3.200 | 77,293 | -0.07(-2.29%) |
May 24, 2021 | 3.150 | 3.320 | 3.075 | 3.275 | 60,614 | +0.07(+2.32%) |
May 21, 2021 | 3.500 | 3.510 | 3.130 | 3.201 | 104,794 | -0.18(-5.38%) |
May 20, 2021 | 3.046 | 3.490 | 2.990 | 3.383 | 153,398 | +0.39(+13.14%) |
May 19, 2021 | 3.030 | 3.070 | 2.950 | 2.990 | 120,001 | +0.01(+0.34%) |
May 18, 2021 | 2.965 | 3.020 | 2.947 | 2.980 | 71,522 | +0.04(+1.36%) |
May 17, 2021 | 2.990 | 3.080 | 2.930 | 2.940 | 146,594 | -0.07(-2.33%) |
May 14, 2021 | 2.960 | 3.060 | 2.930 | 3.010 | 105,186 | +0.07(+2.38%) |
May 13, 2021 | 2.950 | 3.100 | 2.920 | 2.940 | 176,572 | -0.04(-1.46%) |
May 12, 2021 | 3.000 | 3.150 | 2.950 | 2.984 | 179,869 | -0.07(-2.18%) |
May 11, 2021 | 3.230 | 3.250 | 2.990 | 3.050 | 278,273 | -0.20(-6.17%) |
May 10, 2021 | 3.410 | 3.540 | 3.250 | 3.251 | 98,739 | -0.18(-5.23%) |
May 07, 2021 | 3.337 | 3.440 | 3.290 | 3.430 | 67,575 | +0.12(+3.72%) |
May 06, 2021 | 3.410 | 3.410 | 3.270 | 3.307 | 164,438 | -0.11(-3.30%) |
May 05, 2021 | 3.540 | 3.540 | 3.360 | 3.420 | 126,211 | -0.12(-3.39%) |
May 04, 2021 | 3.630 | 3.667 | 3.400 | 3.540 | 167,983 | -0.16(-4.32%) |