Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.718 | 3.757 | 3.573 | 3.660 | 14,502 | -0.02(-0.66%) |
Jul 29, 2021 | 3.535 | 3.786 | 3.486 | 3.684 | 94,256 | +0.11(+3.11%) |
Jul 28, 2021 | 3.457 | 3.641 | 3.428 | 3.573 | 107,018 | +0.18(+5.41%) |
Jul 27, 2021 | 3.563 | 3.563 | 3.332 | 3.390 | 68,574 | -0.17(-4.88%) |
Jul 26, 2021 | 3.612 | 3.728 | 3.496 | 3.563 | 48,610 | -0.08(-2.12%) |
Jul 23, 2021 | 3.747 | 3.757 | 3.641 | 3.641 | 35,237 | -0.16(-4.31%) |
Jul 22, 2021 | 3.863 | 3.988 | 3.679 | 3.805 | 103,095 | +0.03(+0.77%) |
Jul 21, 2021 | 3.573 | 3.815 | 3.554 | 3.776 | 96,975 | +0.21(+5.96%) |
Jul 20, 2021 | 3.486 | 3.728 | 3.486 | 3.563 | 75,426 | +0.08(+2.22%) |
Jul 19, 2021 | 3.718 | 3.824 | 3.390 | 3.486 | 212,188 | -0.33(-8.61%) |
Jul 16, 2021 | 3.998 | 3.998 | 3.757 | 3.815 | 101,432 | -0.11(-2.71%) |
Jul 15, 2021 | 4.008 | 4.191 | 3.795 | 3.921 | 200,815 | -0.18(-4.47%) |
Jul 14, 2021 | 4.037 | 4.597 | 3.718 | 4.104 | 746,553 | -0.08(-1.85%) |
Jul 13, 2021 | 4.433 | 4.635 | 3.911 | 4.182 | 674,969 | -0.63(-13.05%) |
Jul 12, 2021 | 3.757 | 5.514 | 3.641 | 4.809 | 4,204,447 | +0.92(+23.57%) |
Jul 09, 2021 | 3.612 | 4.732 | 3.448 | 3.892 | 4,116,991 | +0.18(+4.95%) |
Jul 08, 2021 | 3.254 | 3.844 | 3.177 | 3.708 | 706,639 | +0.36(+10.66%) |
Jul 07, 2021 | 3.370 | 3.433 | 3.245 | 3.351 | 73,623 | -0.05(-1.42%) |
Jul 06, 2021 | 3.312 | 3.496 | 3.288 | 3.399 | 134,577 | +0.14(+4.45%) |
Jul 02, 2021 | 3.283 | 3.283 | 3.216 | 3.254 | 13,057 | -0.02(-0.59%) |
Jul 01, 2021 | 3.303 | 3.370 | 3.274 | 3.274 | 24,724 | -0.06(-1.74%) |
Jun 30, 2021 | 3.312 | 3.399 | 3.293 | 3.332 | 45,181 | -0.03(-0.86%) |
Jun 29, 2021 | 3.399 | 3.467 | 3.332 | 3.361 | 27,287 | -0.08(-2.25%) |
Jun 28, 2021 | 3.554 | 3.554 | 3.380 | 3.438 | 70,393 | -0.11(-3.00%) |
Jun 25, 2021 | 3.563 | 3.573 | 3.380 | 3.544 | 222,099 | +0.11(+3.09%) |
Jun 24, 2021 | 3.374 | 3.465 | 3.310 | 3.438 | 136,863 | +0.10(+3.01%) |
Jun 23, 2021 | 3.255 | 3.356 | 3.219 | 3.337 | 119,530 | +0.07(+2.24%) |
Jun 22, 2021 | 3.200 | 3.292 | 3.091 | 3.264 | 81,029 | +0.08(+2.59%) |
Jun 21, 2021 | 3.110 | 3.246 | 3.081 | 3.182 | 121,950 | +0.17(+5.78%) |
Jun 18, 2021 | 3.081 | 3.118 | 2.928 | 3.008 | 286,956 | +0.03(+0.92%) |
Jun 17, 2021 | 2.926 | 3.072 | 2.926 | 2.981 | 36,263 | +0.06(+2.19%) |
Jun 16, 2021 | 3.063 | 3.130 | 2.917 | 2.917 | 40,681 | -0.09(-3.04%) |
Jun 15, 2021 | 3.356 | 3.369 | 2.999 | 3.008 | 119,279 | -0.38(-11.32%) |
Jun 14, 2021 | 3.292 | 3.429 | 3.136 | 3.392 | 153,594 | +0.11(+3.37%) |
Jun 11, 2021 | 3.251 | 3.319 | 3.200 | 3.282 | 35,860 | +0.04(+1.10%) |
Jun 10, 2021 | 3.228 | 3.356 | 3.228 | 3.246 | 68,536 | -0.02(-0.56%) |
Jun 09, 2021 | 3.173 | 3.429 | 3.144 | 3.264 | 325,960 | +0.16(+5.00%) |
Jun 08, 2021 | 3.127 | 3.237 | 3.063 | 3.109 | 83,923 | -0.02(-0.58%) |
Jun 07, 2021 | 3.008 | 3.218 | 2.989 | 3.127 | 114,439 | +0.13(+4.27%) |
Jun 04, 2021 | 2.972 | 3.063 | 2.944 | 2.999 | 99,939 | +0.02(+0.61%) |
Jun 03, 2021 | 3.063 | 3.127 | 2.953 | 2.981 | 202,043 | -0.20(-6.32%) |
Jun 02, 2021 | 3.136 | 3.337 | 3.136 | 3.182 | 344,443 | +0.05(+1.46%) |
Jun 01, 2021 | 2.990 | 3.255 | 2.981 | 3.136 | 314,446 | +0.16(+5.54%) |
May 28, 2021 | 2.935 | 2.990 | 2.898 | 2.972 | 36,861 | +0.06(+2.20%) |
May 27, 2021 | 2.917 | 3.008 | 2.889 | 2.908 | 68,530 | -0.08(-2.75%) |
May 26, 2021 | 2.862 | 3.017 | 2.862 | 2.990 | 73,008 | +0.10(+3.48%) |
May 25, 2021 | 2.898 | 3.026 | 2.853 | 2.889 | 150,551 | -0.01(-0.32%) |
May 24, 2021 | 3.383 | 3.420 | 2.889 | 2.898 | 500,417 | -0.48(-14.32%) |
May 21, 2021 | 3.749 | 3.804 | 3.337 | 3.383 | 546,151 | -0.50(-12.94%) |
May 20, 2021 | 3.337 | 4.709 | 3.286 | 3.886 | 5,952,764 | +0.58(+17.40%) |
May 19, 2021 | 3.365 | 3.465 | 3.264 | 3.310 | 53,301 | -0.16(-4.74%) |
May 18, 2021 | 3.392 | 3.639 | 3.374 | 3.475 | 53,939 | -0.08(-2.31%) |
May 17, 2021 | 3.273 | 3.566 | 3.268 | 3.557 | 104,937 | +0.31(+9.58%) |
May 14, 2021 | 3.063 | 3.539 | 3.063 | 3.246 | 70,499 | +0.18(+5.97%) |
May 13, 2021 | 3.145 | 3.273 | 3.059 | 3.063 | 32,296 | -0.09(-2.90%) |
May 12, 2021 | 3.310 | 3.311 | 3.127 | 3.155 | 79,225 | -0.22(-6.50%) |
May 11, 2021 | 3.090 | 3.420 | 3.090 | 3.374 | 297,976 | +0.25(+7.89%) |
May 10, 2021 | 3.017 | 3.539 | 3.017 | 3.127 | 416,989 | +0.10(+3.32%) |
May 07, 2021 | 3.081 | 3.173 | 2.972 | 3.026 | 50,119 | -0.07(-2.36%) |
May 06, 2021 | 2.853 | 3.264 | 2.853 | 3.100 | 464,239 | +0.21(+7.28%) |
May 05, 2021 | 2.789 | 3.127 | 2.752 | 2.889 | 418,893 | +0.09(+3.27%) |
May 04, 2021 | 2.798 | 2.834 | 2.706 | 2.798 | 22,668 | -0.03(-0.97%) |