Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.350 | 3.430 | 3.340 | 3.410 | 263,910 | +0.01(+0.29%) |
Jul 29, 2021 | 3.250 | 3.450 | 3.250 | 3.400 | 325,530 | +0.15(+4.62%) |
Jul 28, 2021 | 3.060 | 3.275 | 3.060 | 3.250 | 324,722 | +0.18(+5.86%) |
Jul 27, 2021 | 3.115 | 3.135 | 3.030 | 3.070 | 645,232 | +0.02(+0.66%) |
Jul 26, 2021 | 3.240 | 3.325 | 2.985 | 3.050 | 658,827 | -0.17(-5.28%) |
Jul 23, 2021 | 3.380 | 3.400 | 3.170 | 3.220 | 380,171 | -0.13(-3.88%) |
Jul 22, 2021 | 3.450 | 3.490 | 3.340 | 3.350 | 311,835 | -0.14(-4.01%) |
Jul 21, 2021 | 3.470 | 3.545 | 3.380 | 3.490 | 317,293 | +0.06(+1.75%) |
Jul 20, 2021 | 3.360 | 3.490 | 3.280 | 3.430 | 388,148 | +0.11(+3.31%) |
Jul 19, 2021 | 3.340 | 3.450 | 3.260 | 3.320 | 545,411 | -0.06(-1.78%) |
Jul 16, 2021 | 3.280 | 3.530 | 3.215 | 3.380 | 828,944 | +0.13(+4.00%) |
Jul 15, 2021 | 3.200 | 3.260 | 3.080 | 3.250 | 523,972 | +0.01(+0.31%) |
Jul 14, 2021 | 3.400 | 3.550 | 3.140 | 3.240 | 1,291,311 | -0.14(-4.14%) |
Jul 13, 2021 | 3.710 | 3.710 | 3.375 | 3.380 | 411,350 | -0.34(-9.14%) |
Jul 12, 2021 | 3.620 | 3.750 | 3.600 | 3.720 | 547,358 | +0.13(+3.62%) |
Jul 09, 2021 | 3.370 | 3.640 | 3.370 | 3.590 | 381,111 | +0.11(+3.16%) |
Jul 08, 2021 | 3.410 | 3.540 | 3.350 | 3.480 | 307,189 | +0.03(+0.87%) |
Jul 07, 2021 | 3.500 | 3.590 | 3.420 | 3.450 | 343,264 | -0.06(-1.71%) |
Jul 06, 2021 | 3.660 | 3.670 | 3.500 | 3.510 | 287,492 | -0.15(-4.10%) |
Jul 02, 2021 | 3.740 | 3.770 | 3.600 | 3.660 | 267,970 | -0.03(-0.81%) |
Jul 01, 2021 | 3.700 | 3.750 | 3.575 | 3.690 | 384,979 | +0.05(+1.37%) |
Jun 30, 2021 | 3.900 | 3.900 | 3.640 | 3.640 | 426,738 | -0.27(-6.91%) |
Jun 29, 2021 | 3.940 | 4.035 | 3.890 | 3.910 | 202,361 | -0.07(-1.76%) |
Jun 28, 2021 | 4.100 | 4.215 | 3.925 | 3.980 | 388,736 | -0.09(-2.21%) |
Jun 25, 2021 | 4.190 | 4.250 | 4.070 | 4.070 | 1,097,043 | -0.10(-2.40%) |
Jun 24, 2021 | 4.080 | 4.180 | 4.030 | 4.170 | 297,301 | +0.10(+2.46%) |
Jun 23, 2021 | 3.970 | 4.117 | 3.970 | 4.070 | 356,296 | +0.07(+1.75%) |
Jun 22, 2021 | 3.960 | 4.000 | 3.880 | 4.000 | 410,047 | +0.00(+0.00%) |
Jun 21, 2021 | 4.360 | 4.405 | 3.920 | 4.000 | 614,129 | -0.35(-8.05%) |
Jun 18, 2021 | 4.290 | 4.450 | 4.180 | 4.350 | 1,715,065 | +0.00(+0.00%) |
Jun 17, 2021 | 4.240 | 4.370 | 4.190 | 4.350 | 302,703 | +0.10(+2.35%) |
Jun 16, 2021 | 4.240 | 4.285 | 4.100 | 4.250 | 411,956 | -0.01(-0.23%) |
Jun 15, 2021 | 4.380 | 4.400 | 4.235 | 4.260 | 393,875 | -0.13(-2.96%) |
Jun 14, 2021 | 4.260 | 4.485 | 4.210 | 4.390 | 606,932 | +0.11(+2.57%) |
Jun 11, 2021 | 4.330 | 4.490 | 4.230 | 4.280 | 504,879 | -0.12(-2.73%) |
Jun 10, 2021 | 4.360 | 4.400 | 4.290 | 4.400 | 219,812 | +0.03(+0.69%) |
Jun 09, 2021 | 4.360 | 4.490 | 4.300 | 4.370 | 252,726 | +0.02(+0.46%) |
Jun 08, 2021 | 4.270 | 4.400 | 4.230 | 4.350 | 350,138 | +0.11(+2.59%) |
Jun 07, 2021 | 4.150 | 4.360 | 4.100 | 4.240 | 364,833 | +0.09(+2.17%) |
Jun 04, 2021 | 4.220 | 4.305 | 4.130 | 4.150 | 256,905 | -0.09(-2.12%) |
Jun 03, 2021 | 4.330 | 4.370 | 4.200 | 4.240 | 332,688 | -0.18(-4.07%) |
Jun 02, 2021 | 4.330 | 4.440 | 4.260 | 4.420 | 451,186 | -0.01(-0.23%) |
Jun 01, 2021 | 4.200 | 4.526 | 4.140 | 4.430 | 792,628 | +0.27(+6.49%) |
May 28, 2021 | 4.280 | 4.390 | 4.150 | 4.160 | 365,914 | -0.08(-1.89%) |
May 27, 2021 | 4.090 | 4.260 | 4.030 | 4.240 | 698,389 | +0.21(+5.21%) |
May 26, 2021 | 3.970 | 4.100 | 3.830 | 4.030 | 349,314 | +0.05(+1.26%) |
May 25, 2021 | 4.210 | 4.330 | 3.970 | 3.980 | 341,700 | -0.22(-5.24%) |
May 24, 2021 | 4.340 | 4.350 | 3.970 | 4.200 | 1,163,768 | -0.25(-5.62%) |
May 21, 2021 | 4.280 | 4.490 | 4.160 | 4.450 | 859,142 | +0.21(+4.95%) |
May 20, 2021 | 4.100 | 4.275 | 4.000 | 4.240 | 573,056 | +0.13(+3.16%) |
May 19, 2021 | 3.930 | 4.120 | 3.870 | 4.110 | 670,237 | +0.12(+3.01%) |
May 18, 2021 | 3.650 | 4.040 | 3.620 | 3.990 | 847,273 | +0.33(+9.02%) |
May 17, 2021 | 3.620 | 3.765 | 3.600 | 3.660 | 240,213 | +0.00(+0.00%) |
May 14, 2021 | 3.550 | 3.750 | 3.550 | 3.660 | 419,944 | +0.13(+3.68%) |
May 13, 2021 | 3.640 | 3.650 | 3.485 | 3.530 | 384,590 | +0.00(+0.00%) |
May 12, 2021 | 3.590 | 3.700 | 3.510 | 3.530 | 818,312 | -0.15(-4.08%) |
May 11, 2021 | 3.530 | 3.760 | 3.530 | 3.680 | 395,469 | -0.01(-0.27%) |
May 10, 2021 | 3.890 | 3.890 | 3.600 | 3.690 | 530,868 | -0.25(-6.35%) |
May 07, 2021 | 3.690 | 3.960 | 3.640 | 3.940 | 437,002 | +0.21(+5.63%) |
May 06, 2021 | 3.550 | 3.760 | 3.410 | 3.730 | 766,257 | +0.23(+6.57%) |
May 05, 2021 | 3.600 | 3.680 | 3.460 | 3.500 | 451,139 | -0.10(-2.78%) |
May 04, 2021 | 3.910 | 3.910 | 3.550 | 3.600 | 418,869 | -0.33(-8.40%) |