Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.120 | 3.170 | 3.060 | 3.110 | 255,836 | -0.05(-1.58%) |
Jul 29, 2021 | 3.150 | 3.240 | 3.110 | 3.160 | 198,105 | -0.05(-1.56%) |
Jul 28, 2021 | 3.070 | 3.240 | 3.070 | 3.210 | 230,290 | +0.13(+4.22%) |
Jul 27, 2021 | 3.000 | 3.150 | 2.985 | 3.080 | 439,076 | +0.05(+1.65%) |
Jul 26, 2021 | 3.120 | 3.150 | 3.010 | 3.030 | 312,971 | -0.03(-0.98%) |
Jul 23, 2021 | 3.140 | 3.150 | 3.040 | 3.060 | 310,020 | -0.09(-2.86%) |
Jul 22, 2021 | 3.250 | 3.260 | 3.130 | 3.150 | 209,551 | -0.11(-3.37%) |
Jul 21, 2021 | 3.210 | 3.280 | 3.150 | 3.260 | 257,935 | +0.08(+2.52%) |
Jul 20, 2021 | 3.120 | 3.220 | 3.090 | 3.180 | 473,941 | +0.04(+1.27%) |
Jul 19, 2021 | 3.040 | 3.290 | 3.039 | 3.140 | 477,596 | +0.06(+1.95%) |
Jul 16, 2021 | 3.190 | 3.190 | 3.070 | 3.080 | 481,367 | -0.08(-2.53%) |
Jul 15, 2021 | 3.240 | 3.240 | 3.080 | 3.160 | 465,571 | -0.10(-3.07%) |
Jul 14, 2021 | 3.340 | 3.370 | 3.260 | 3.260 | 452,424 | -0.04(-1.21%) |
Jul 13, 2021 | 3.370 | 3.420 | 3.290 | 3.300 | 395,133 | -0.09(-2.65%) |
Jul 12, 2021 | 3.420 | 3.513 | 3.380 | 3.390 | 285,299 | -0.08(-2.31%) |
Jul 09, 2021 | 3.470 | 3.480 | 3.380 | 3.470 | 197,118 | +0.08(+2.36%) |
Jul 08, 2021 | 3.330 | 3.450 | 3.290 | 3.390 | 325,965 | -0.02(-0.59%) |
Jul 07, 2021 | 3.480 | 3.480 | 3.320 | 3.410 | 459,890 | -0.04(-1.16%) |
Jul 06, 2021 | 3.540 | 3.560 | 3.420 | 3.450 | 589,895 | -0.14(-3.90%) |
Jul 02, 2021 | 3.660 | 3.660 | 3.510 | 3.590 | 358,579 | -0.11(-2.97%) |
Jul 01, 2021 | 3.600 | 3.700 | 3.540 | 3.700 | 456,168 | +0.13(+3.64%) |
Jun 30, 2021 | 3.640 | 3.660 | 3.540 | 3.570 | 440,081 | -0.05(-1.38%) |
Jun 29, 2021 | 3.790 | 3.790 | 3.550 | 3.620 | 857,153 | -0.11(-2.95%) |
Jun 28, 2021 | 3.730 | 3.800 | 3.700 | 3.730 | 441,218 | +0.03(+0.81%) |
Jun 25, 2021 | 3.740 | 3.750 | 3.690 | 3.700 | 912,851 | -0.01(-0.27%) |
Jun 24, 2021 | 3.640 | 3.740 | 3.640 | 3.710 | 509,935 | +0.06(+1.64%) |
Jun 23, 2021 | 3.510 | 3.670 | 3.500 | 3.650 | 532,782 | +0.13(+3.69%) |
Jun 22, 2021 | 3.550 | 3.560 | 3.441 | 3.520 | 537,966 | -0.02(-0.56%) |
Jun 21, 2021 | 3.540 | 3.587 | 3.455 | 3.540 | 561,308 | +0.04(+1.14%) |
Jun 18, 2021 | 3.610 | 3.640 | 3.495 | 3.500 | 832,855 | -0.10(-2.78%) |
Jun 17, 2021 | 3.580 | 3.680 | 3.550 | 3.600 | 680,034 | +0.04(+1.12%) |
Jun 16, 2021 | 3.620 | 3.660 | 3.470 | 3.560 | 1,282,982 | -0.07(-1.93%) |
Jun 15, 2021 | 3.890 | 3.890 | 3.600 | 3.630 | 1,206,426 | -0.18(-4.72%) |
Jun 14, 2021 | 3.890 | 4.050 | 3.670 | 3.810 | 3,157,848 | -0.68(-15.14%) |
Jun 11, 2021 | 4.450 | 4.490 | 4.330 | 4.490 | 725,638 | +0.19(+4.42%) |
Jun 10, 2021 | 4.290 | 4.360 | 4.190 | 4.300 | 481,956 | +0.06(+1.42%) |
Jun 09, 2021 | 4.200 | 4.329 | 4.180 | 4.240 | 597,762 | +0.09(+2.17%) |
Jun 08, 2021 | 4.180 | 4.210 | 4.030 | 4.150 | 710,337 | +0.04(+0.97%) |
Jun 07, 2021 | 3.960 | 4.318 | 3.960 | 4.110 | 1,428,530 | +0.17(+4.31%) |
Jun 04, 2021 | 3.920 | 4.000 | 3.850 | 3.940 | 626,726 | +0.06(+1.55%) |
Jun 03, 2021 | 3.850 | 3.940 | 3.780 | 3.880 | 429,470 | -0.05(-1.27%) |
Jun 02, 2021 | 3.940 | 4.030 | 3.890 | 3.930 | 390,387 | +0.00(+0.00%) |
Jun 01, 2021 | 4.000 | 4.040 | 3.830 | 3.930 | 599,981 | -0.10(-2.48%) |
May 28, 2021 | 3.770 | 4.085 | 3.760 | 4.030 | 1,076,310 | +0.23(+6.05%) |
May 27, 2021 | 3.740 | 3.890 | 3.739 | 3.800 | 733,533 | +0.06(+1.60%) |
May 26, 2021 | 3.670 | 3.780 | 3.630 | 3.740 | 413,127 | +0.08(+2.19%) |
May 25, 2021 | 3.860 | 3.860 | 3.660 | 3.660 | 437,878 | -0.15(-3.94%) |
May 24, 2021 | 3.810 | 3.970 | 3.790 | 3.810 | 795,692 | -0.02(-0.52%) |
May 21, 2021 | 3.850 | 3.920 | 3.760 | 3.830 | 447,672 | +0.05(+1.32%) |
May 20, 2021 | 3.800 | 4.000 | 3.700 | 3.780 | 819,200 | +0.00(+0.00%) |
May 19, 2021 | 3.720 | 3.896 | 3.660 | 3.780 | 739,159 | +0.03(+0.80%) |
May 18, 2021 | 3.490 | 3.930 | 3.480 | 3.750 | 1,113,541 | +0.21(+5.93%) |
May 17, 2021 | 3.610 | 3.623 | 3.450 | 3.540 | 828,436 | -0.14(-3.80%) |
May 14, 2021 | 3.650 | 3.750 | 3.568 | 3.680 | 577,296 | +0.07(+1.94%) |
May 13, 2021 | 3.690 | 3.780 | 3.490 | 3.610 | 774,661 | -0.07(-1.90%) |
May 12, 2021 | 3.750 | 3.860 | 3.660 | 3.680 | 678,425 | -0.10(-2.65%) |
May 11, 2021 | 3.550 | 3.870 | 3.540 | 3.780 | 700,914 | +0.00(+0.00%) |
May 10, 2021 | 4.020 | 4.050 | 3.730 | 3.780 | 846,304 | -0.16(-4.06%) |
May 07, 2021 | 3.880 | 3.970 | 3.825 | 3.940 | 779,035 | +0.11(+2.87%) |
May 06, 2021 | 4.050 | 4.091 | 3.790 | 3.830 | 1,130,961 | -0.23(-5.67%) |
May 05, 2021 | 4.220 | 4.250 | 3.960 | 4.060 | 759,251 | -0.01(-0.25%) |
May 04, 2021 | 4.440 | 4.450 | 4.020 | 4.070 | 1,236,860 | -0.43(-9.56%) |