Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.380 | 3.380 | 3.200 | 3.250 | 23,441 | -0.15(-4.41%) |
Jul 29, 2021 | 3.430 | 3.440 | 3.356 | 3.400 | 20,693 | +0.01(+0.29%) |
Jul 28, 2021 | 3.410 | 3.490 | 3.336 | 3.390 | 31,832 | +0.00(+0.00%) |
Jul 27, 2021 | 3.260 | 3.407 | 3.250 | 3.390 | 10,220 | +0.11(+3.35%) |
Jul 26, 2021 | 3.340 | 3.390 | 3.280 | 3.280 | 16,880 | +0.02(+0.61%) |
Jul 23, 2021 | 3.280 | 3.330 | 3.260 | 3.260 | 18,361 | -0.04(-1.21%) |
Jul 22, 2021 | 3.240 | 3.350 | 3.220 | 3.300 | 15,176 | +0.08(+2.48%) |
Jul 21, 2021 | 3.200 | 3.260 | 3.200 | 3.220 | 17,329 | +0.07(+2.22%) |
Jul 20, 2021 | 3.220 | 3.255 | 3.150 | 3.150 | 28,245 | +0.03(+0.96%) |
Jul 19, 2021 | 3.130 | 3.237 | 3.120 | 3.120 | 20,949 | -0.04(-1.27%) |
Jul 16, 2021 | 3.187 | 3.276 | 3.158 | 3.160 | 8,683 | -0.04(-1.25%) |
Jul 15, 2021 | 3.260 | 3.260 | 3.153 | 3.200 | 23,831 | -0.06(-1.84%) |
Jul 14, 2021 | 3.310 | 3.380 | 3.260 | 3.260 | 13,854 | -0.07(-2.22%) |
Jul 13, 2021 | 3.450 | 3.450 | 3.310 | 3.334 | 36,228 | -0.12(-3.36%) |
Jul 12, 2021 | 3.190 | 3.450 | 3.180 | 3.450 | 113,467 | +0.35(+11.29%) |
Jul 09, 2021 | 3.090 | 3.107 | 3.090 | 3.100 | 1,960 | -0.01(-0.32%) |
Jul 08, 2021 | 3.121 | 3.174 | 3.110 | 3.110 | 13,360 | -0.01(-0.32%) |
Jul 07, 2021 | 3.185 | 3.185 | 3.120 | 3.120 | 5,342 | -0.07(-2.19%) |
Jul 06, 2021 | 2.990 | 3.300 | 2.990 | 3.190 | 56,900 | +0.21(+7.05%) |
Jul 02, 2021 | 2.890 | 3.000 | 2.850 | 2.980 | 27,162 | +0.12(+4.20%) |
Jul 01, 2021 | 2.830 | 2.900 | 2.818 | 2.860 | 19,995 | +0.01(+0.53%) |
Jun 30, 2021 | 2.990 | 2.990 | 2.810 | 2.845 | 35,828 | -0.06(-2.23%) |
Jun 29, 2021 | 3.000 | 3.020 | 2.900 | 2.910 | 36,187 | -0.09(-3.00%) |
Jun 28, 2021 | 3.240 | 3.240 | 2.970 | 3.000 | 50,233 | -0.24(-7.41%) |
Jun 25, 2021 | 3.100 | 3.240 | 2.990 | 3.240 | 21,187 | +0.14(+4.52%) |
Jun 24, 2021 | 3.090 | 3.140 | 3.066 | 3.100 | 7,853 | +0.03(+0.98%) |
Jun 23, 2021 | 3.000 | 3.070 | 3.000 | 3.070 | 12,329 | +0.03(+0.99%) |
Jun 22, 2021 | 3.090 | 3.090 | 2.980 | 3.040 | 12,843 | -0.11(-3.49%) |
Jun 21, 2021 | 3.200 | 3.236 | 3.000 | 3.150 | 35,339 | +0.17(+5.70%) |
Jun 18, 2021 | 2.960 | 2.990 | 2.960 | 2.980 | 4,690 | -0.04(-1.32%) |
Jun 17, 2021 | 3.020 | 3.081 | 2.980 | 3.020 | 12,069 | -0.03(-0.98%) |
Jun 16, 2021 | 3.090 | 3.090 | 3.030 | 3.050 | 6,452 | -0.05(-1.61%) |
Jun 15, 2021 | 3.090 | 3.100 | 3.010 | 3.100 | 65,179 | +0.02(+0.65%) |
Jun 14, 2021 | 3.100 | 3.100 | 3.030 | 3.080 | 23,899 | -0.01(-0.32%) |
Jun 11, 2021 | 3.180 | 3.180 | 3.090 | 3.090 | 39,513 | -0.09(-2.83%) |
Jun 10, 2021 | 3.230 | 3.250 | 3.098 | 3.180 | 19,850 | -0.07(-2.15%) |
Jun 09, 2021 | 3.040 | 3.250 | 3.030 | 3.250 | 50,907 | +0.28(+9.43%) |
Jun 08, 2021 | 2.930 | 3.030 | 2.890 | 2.970 | 19,602 | +0.01(+0.34%) |
Jun 07, 2021 | 2.900 | 2.970 | 2.870 | 2.960 | 20,765 | +0.02(+0.85%) |
Jun 04, 2021 | 2.910 | 2.970 | 2.847 | 2.935 | 26,564 | +0.08(+2.62%) |
Jun 03, 2021 | 2.850 | 2.860 | 2.680 | 2.860 | 85,180 | +0.01(+0.35%) |
Jun 02, 2021 | 2.890 | 2.890 | 2.810 | 2.850 | 43,916 | -0.02(-0.70%) |
Jun 01, 2021 | 2.950 | 2.950 | 2.860 | 2.870 | 22,678 | -0.08(-2.71%) |
May 28, 2021 | 2.910 | 2.970 | 2.840 | 2.950 | 16,217 | -0.01(-0.34%) |
May 27, 2021 | 2.860 | 2.960 | 2.860 | 2.960 | 19,786 | +0.10(+3.50%) |
May 26, 2021 | 2.830 | 2.880 | 2.766 | 2.860 | 19,403 | +0.08(+2.88%) |
May 25, 2021 | 2.960 | 2.990 | 2.780 | 2.780 | 34,232 | -0.20(-6.71%) |
May 24, 2021 | 3.020 | 3.040 | 2.920 | 2.980 | 29,056 | -0.04(-1.32%) |
May 21, 2021 | 3.000 | 3.060 | 2.970 | 3.020 | 21,846 | +0.05(+1.68%) |
May 20, 2021 | 2.940 | 3.035 | 2.850 | 2.970 | 36,684 | +0.03(+1.02%) |
May 19, 2021 | 2.870 | 2.990 | 2.780 | 2.940 | 55,767 | +0.07(+2.44%) |
May 18, 2021 | 2.870 | 2.900 | 2.822 | 2.870 | 20,089 | +0.04(+1.41%) |
May 17, 2021 | 2.780 | 2.880 | 2.770 | 2.830 | 59,512 | +0.06(+2.17%) |
May 14, 2021 | 2.780 | 2.800 | 2.670 | 2.770 | 24,103 | +0.10(+3.75%) |
May 13, 2021 | 2.750 | 2.860 | 2.670 | 2.670 | 55,916 | +0.01(+0.38%) |
May 12, 2021 | 2.800 | 2.850 | 2.655 | 2.660 | 60,917 | +0.06(+2.37%) |
May 11, 2021 | 2.690 | 2.690 | 2.580 | 2.598 | 27,240 | -0.05(-1.95%) |
May 10, 2021 | 2.690 | 2.710 | 2.640 | 2.650 | 24,656 | -0.01(-0.38%) |
May 07, 2021 | 2.700 | 2.708 | 2.660 | 2.660 | 15,002 | -0.04(-1.48%) |
May 06, 2021 | 2.709 | 2.725 | 2.700 | 2.700 | 9,445 | -0.01(-0.37%) |
May 05, 2021 | 2.700 | 2.740 | 2.700 | 2.710 | 13,604 | +0.04(+1.50%) |
May 04, 2021 | 2.590 | 2.670 | 2.590 | 2.670 | 22,286 | +0.08(+3.09%) |