Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.906 | 2.921 | 2.846 | 2.854 | 313,198 | -0.04(-1.55%) |
Jul 29, 2021 | 2.913 | 2.943 | 2.884 | 2.899 | 318,253 | +0.01(+0.52%) |
Jul 28, 2021 | 2.921 | 2.958 | 2.876 | 2.884 | 296,556 | -0.03(-1.03%) |
Jul 27, 2021 | 2.951 | 2.951 | 2.906 | 2.913 | 166,187 | -0.04(-1.52%) |
Jul 26, 2021 | 2.951 | 2.988 | 2.936 | 2.958 | 337,690 | +0.02(+0.77%) |
Jul 23, 2021 | 2.913 | 2.981 | 2.891 | 2.936 | 501,151 | +0.03(+1.03%) |
Jul 22, 2021 | 2.951 | 2.951 | 2.899 | 2.906 | 165,777 | -0.04(-1.52%) |
Jul 21, 2021 | 2.958 | 2.970 | 2.928 | 2.951 | 176,365 | +0.01(+0.51%) |
Jul 20, 2021 | 2.906 | 2.958 | 2.891 | 2.936 | 275,502 | +0.04(+1.55%) |
Jul 19, 2021 | 2.854 | 2.913 | 2.809 | 2.891 | 606,397 | -0.06(-2.03%) |
Jul 16, 2021 | 2.973 | 2.976 | 2.943 | 2.951 | 178,160 | -0.01(-0.25%) |
Jul 15, 2021 | 2.936 | 2.973 | 2.913 | 2.958 | 248,095 | +0.02(+0.77%) |
Jul 14, 2021 | 2.988 | 2.993 | 2.936 | 2.936 | 210,374 | -0.04(-1.26%) |
Jul 13, 2021 | 2.988 | 3.011 | 2.958 | 2.973 | 285,723 | -0.02(-0.75%) |
Jul 12, 2021 | 3.003 | 3.003 | 2.958 | 2.996 | 250,995 | -0.01(-0.50%) |
Jul 09, 2021 | 2.981 | 3.011 | 2.958 | 3.011 | 384,181 | +0.05(+1.77%) |
Jul 08, 2021 | 2.921 | 2.973 | 2.861 | 2.958 | 704,538 | +0.04(+1.28%) |
Jul 07, 2021 | 2.996 | 2.996 | 2.884 | 2.921 | 539,026 | -0.07(-2.26%) |
Jul 06, 2021 | 2.996 | 2.996 | 2.958 | 2.988 | 355,320 | +0.00(+0.00%) |
Jul 02, 2021 | 2.996 | 2.996 | 2.928 | 2.988 | 433,208 | +0.01(+0.50%) |
Jul 01, 2021 | 2.966 | 2.974 | 2.940 | 2.973 | 256,534 | +0.03(+1.02%) |
Jun 30, 2021 | 2.951 | 2.966 | 2.921 | 2.943 | 475,678 | +0.01(+0.26%) |
Jun 29, 2021 | 2.981 | 2.996 | 2.906 | 2.936 | 453,995 | -0.04(-1.26%) |
Jun 28, 2021 | 2.981 | 2.988 | 2.906 | 2.973 | 621,745 | +0.01(+0.51%) |
Jun 25, 2021 | 3.063 | 3.063 | 2.958 | 2.958 | 769,140 | -0.06(-1.99%) |
Jun 24, 2021 | 3.048 | 3.056 | 3.011 | 3.018 | 236,004 | -0.01(-0.25%) |
Jun 23, 2021 | 3.071 | 3.093 | 3.018 | 3.026 | 545,890 | -0.07(-2.18%) |
Jun 22, 2021 | 3.041 | 3.146 | 3.041 | 3.093 | 623,299 | +0.06(+1.98%) |
Jun 21, 2021 | 2.957 | 3.067 | 2.957 | 3.033 | 393,286 | +0.07(+2.27%) |
Jun 18, 2021 | 3.003 | 3.033 | 2.958 | 2.966 | 920,106 | -0.08(-2.70%) |
Jun 17, 2021 | 3.123 | 3.146 | 2.996 | 3.048 | 848,270 | -0.04(-1.21%) |
Jun 16, 2021 | 3.086 | 3.116 | 3.018 | 3.086 | 789,232 | -0.02(-0.72%) |
Jun 15, 2021 | 3.236 | 3.251 | 3.078 | 3.108 | 1,235,135 | -0.11(-3.49%) |
Jun 14, 2021 | 3.235 | 3.272 | 3.206 | 3.221 | 1,383,861 | +0.02(+0.69%) |
Jun 11, 2021 | 3.184 | 3.228 | 3.177 | 3.199 | 1,358,649 | +0.02(+0.69%) |
Jun 10, 2021 | 3.257 | 3.264 | 3.155 | 3.177 | 810,377 | -0.07(-2.03%) |
Jun 09, 2021 | 3.221 | 3.250 | 3.191 | 3.243 | 957,357 | +0.07(+2.07%) |
Jun 08, 2021 | 3.162 | 3.195 | 3.147 | 3.177 | 625,213 | +0.01(+0.46%) |
Jun 07, 2021 | 3.133 | 3.164 | 3.118 | 3.162 | 902,214 | +0.04(+1.41%) |
Jun 04, 2021 | 3.103 | 3.125 | 3.074 | 3.118 | 377,450 | +0.01(+0.47%) |
Jun 03, 2021 | 3.096 | 3.103 | 3.067 | 3.103 | 573,510 | +0.04(+1.44%) |
Jun 02, 2021 | 3.074 | 3.074 | 3.038 | 3.060 | 386,319 | -0.01(-0.48%) |
Jun 01, 2021 | 3.001 | 3.089 | 2.994 | 3.074 | 716,694 | +0.07(+2.44%) |
May 28, 2021 | 3.016 | 3.016 | 2.979 | 3.001 | 761,042 | +0.01(+0.24%) |
May 27, 2021 | 2.994 | 3.023 | 2.972 | 2.994 | 661,277 | +0.03(+0.99%) |
May 26, 2021 | 2.972 | 2.981 | 2.950 | 2.964 | 195,263 | +0.01(+0.50%) |
May 25, 2021 | 2.994 | 2.994 | 2.931 | 2.950 | 352,538 | -0.04(-1.23%) |
May 24, 2021 | 2.986 | 2.994 | 2.957 | 2.986 | 279,024 | +0.03(+0.99%) |
May 21, 2021 | 2.994 | 2.997 | 2.957 | 2.957 | 272,000 | -0.03(-0.98%) |
May 20, 2021 | 2.979 | 3.001 | 2.964 | 2.986 | 752,691 | +0.02(+0.74%) |
May 19, 2021 | 2.920 | 2.979 | 2.906 | 2.964 | 799,659 | -0.01(-0.25%) |
May 18, 2021 | 2.913 | 2.986 | 2.877 | 2.972 | 835,869 | +0.08(+2.79%) |
May 17, 2021 | 2.862 | 2.920 | 2.833 | 2.891 | 476,224 | +0.04(+1.54%) |
May 14, 2021 | 2.869 | 2.891 | 2.847 | 2.847 | 355,489 | -0.01(-0.26%) |
May 13, 2021 | 2.796 | 2.877 | 2.781 | 2.855 | 505,215 | +0.07(+2.63%) |
May 12, 2021 | 2.833 | 2.855 | 2.752 | 2.781 | 753,377 | -0.07(-2.31%) |
May 11, 2021 | 2.855 | 2.888 | 2.818 | 2.847 | 438,554 | -0.06(-2.01%) |
May 10, 2021 | 2.913 | 2.942 | 2.884 | 2.906 | 521,699 | -0.01(-0.25%) |
May 07, 2021 | 2.811 | 2.928 | 2.811 | 2.913 | 650,276 | +0.11(+3.92%) |
May 06, 2021 | 2.942 | 2.942 | 2.737 | 2.803 | 1,064,360 | -0.10(-3.53%) |
May 05, 2021 | 2.920 | 2.942 | 2.877 | 2.906 | 417,312 | -0.01(-0.50%) |
May 04, 2021 | 2.964 | 2.972 | 2.899 | 2.920 | 452,929 | -0.04(-1.24%) |