Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.370 | 3.400 | 3.320 | 3.340 | 142,122 | -0.04(-1.18%) |
Jul 29, 2021 | 3.470 | 3.490 | 3.340 | 3.380 | 150,412 | -0.05(-1.46%) |
Jul 28, 2021 | 3.380 | 3.480 | 3.360 | 3.430 | 246,593 | +0.03(+0.88%) |
Jul 27, 2021 | 3.450 | 3.460 | 3.200 | 3.400 | 650,063 | -0.10(-2.86%) |
Jul 26, 2021 | 3.860 | 3.860 | 3.490 | 3.500 | 276,271 | -0.34(-8.85%) |
Jul 23, 2021 | 3.780 | 3.895 | 3.640 | 3.840 | 481,227 | +0.08(+2.13%) |
Jul 22, 2021 | 3.800 | 3.840 | 3.710 | 3.760 | 326,933 | -0.01(-0.27%) |
Jul 21, 2021 | 3.610 | 3.800 | 3.580 | 3.770 | 441,688 | +0.12(+3.29%) |
Jul 20, 2021 | 3.550 | 3.690 | 3.530 | 3.650 | 969,501 | +0.15(+4.29%) |
Jul 19, 2021 | 3.370 | 3.530 | 3.270 | 3.500 | 822,499 | +0.05(+1.45%) |
Jul 16, 2021 | 3.380 | 3.510 | 3.340 | 3.450 | 499,289 | +0.05(+1.47%) |
Jul 15, 2021 | 3.450 | 3.480 | 3.320 | 3.400 | 362,685 | +0.00(+0.00%) |
Jul 14, 2021 | 3.400 | 3.410 | 3.300 | 3.400 | 437,559 | +0.02(+0.59%) |
Jul 13, 2021 | 3.600 | 3.680 | 3.380 | 3.380 | 454,049 | -0.27(-7.40%) |
Jul 12, 2021 | 3.690 | 3.710 | 3.530 | 3.650 | 423,414 | -0.06(-1.62%) |
Jul 09, 2021 | 3.568 | 3.711 | 3.505 | 3.710 | 490,047 | +0.11(+3.06%) |
Jul 08, 2021 | 3.510 | 3.630 | 3.470 | 3.600 | 1,205,773 | -0.15(-4.00%) |
Jul 07, 2021 | 3.550 | 3.790 | 3.550 | 3.750 | 1,843,548 | -0.01(-0.27%) |
Jul 06, 2021 | 4.050 | 4.090 | 3.690 | 3.760 | 12,689,704 | +0.29(+8.36%) |
Jul 02, 2021 | 3.360 | 3.515 | 3.230 | 3.470 | 4,705,149 | +0.10(+2.97%) |
Jul 01, 2021 | 3.480 | 3.480 | 3.250 | 3.370 | 948,326 | -0.12(-3.44%) |
Jun 30, 2021 | 3.540 | 3.546 | 3.410 | 3.490 | 195,596 | -0.08(-2.24%) |
Jun 29, 2021 | 3.660 | 3.690 | 3.537 | 3.570 | 217,861 | -0.11(-2.99%) |
Jun 28, 2021 | 3.650 | 3.720 | 3.620 | 3.680 | 276,919 | +0.03(+0.82%) |
Jun 25, 2021 | 3.560 | 3.780 | 3.520 | 3.650 | 2,358,244 | +0.13(+3.69%) |
Jun 24, 2021 | 3.380 | 3.590 | 3.380 | 3.520 | 467,689 | +0.12(+3.53%) |
Jun 23, 2021 | 3.360 | 3.460 | 3.270 | 3.400 | 912,041 | +0.02(+0.59%) |
Jun 22, 2021 | 3.340 | 3.400 | 3.250 | 3.380 | 635,936 | +0.03(+0.90%) |
Jun 21, 2021 | 3.460 | 3.480 | 3.320 | 3.350 | 452,990 | -0.17(-4.83%) |
Jun 18, 2021 | 3.630 | 3.680 | 3.475 | 3.520 | 510,877 | -0.09(-2.49%) |
Jun 17, 2021 | 3.660 | 3.680 | 3.514 | 3.610 | 307,443 | -0.01(-0.28%) |
Jun 16, 2021 | 3.530 | 3.630 | 3.430 | 3.620 | 532,359 | +0.07(+1.97%) |
Jun 15, 2021 | 3.690 | 3.750 | 3.520 | 3.550 | 473,937 | -0.12(-3.27%) |
Jun 14, 2021 | 3.820 | 3.890 | 3.650 | 3.670 | 541,964 | -0.11(-2.91%) |
Jun 11, 2021 | 3.750 | 3.830 | 3.730 | 3.780 | 321,858 | +0.01(+0.27%) |
Jun 10, 2021 | 3.750 | 3.842 | 3.620 | 3.770 | 433,305 | +0.00(+0.00%) |
Jun 09, 2021 | 3.880 | 4.129 | 3.680 | 3.770 | 1,014,941 | -0.13(-3.33%) |
Jun 08, 2021 | 3.850 | 3.950 | 3.810 | 3.900 | 535,679 | +0.03(+0.78%) |
Jun 07, 2021 | 3.900 | 3.950 | 3.650 | 3.870 | 735,667 | +0.04(+1.04%) |
Jun 04, 2021 | 3.700 | 3.840 | 3.540 | 3.830 | 773,538 | +0.13(+3.51%) |
Jun 03, 2021 | 3.680 | 3.750 | 3.580 | 3.700 | 780,746 | -0.01(-0.27%) |
Jun 02, 2021 | 3.650 | 3.720 | 3.440 | 3.710 | 746,077 | +0.05(+1.37%) |
Jun 01, 2021 | 3.470 | 3.810 | 3.410 | 3.660 | 1,353,381 | +0.20(+5.78%) |
May 28, 2021 | 3.300 | 3.510 | 3.250 | 3.460 | 1,097,064 | +0.11(+3.28%) |
May 27, 2021 | 3.350 | 3.385 | 3.260 | 3.350 | 860,943 | +0.05(+1.52%) |
May 26, 2021 | 3.160 | 3.315 | 3.120 | 3.300 | 442,489 | +0.13(+4.10%) |
May 25, 2021 | 3.140 | 3.250 | 3.080 | 3.170 | 353,383 | +0.03(+0.96%) |
May 24, 2021 | 3.470 | 3.470 | 3.140 | 3.140 | 526,123 | -0.28(-8.19%) |
May 21, 2021 | 3.380 | 3.490 | 3.350 | 3.420 | 635,177 | +0.07(+2.09%) |
May 20, 2021 | 3.340 | 3.400 | 3.250 | 3.350 | 359,163 | +0.01(+0.30%) |
May 19, 2021 | 3.290 | 3.380 | 3.130 | 3.340 | 673,440 | +0.01(+0.30%) |
May 18, 2021 | 3.140 | 3.360 | 3.070 | 3.330 | 1,154,113 | +0.18(+5.71%) |
May 17, 2021 | 2.820 | 3.340 | 2.810 | 3.150 | 1,401,347 | +0.27(+9.38%) |
May 14, 2021 | 2.870 | 2.965 | 2.800 | 2.880 | 1,201,912 | -0.11(-3.68%) |
May 13, 2021 | 3.010 | 3.120 | 2.885 | 2.990 | 866,804 | +0.01(+0.34%) |
May 12, 2021 | 3.030 | 3.160 | 2.950 | 2.980 | 854,769 | -0.08(-2.61%) |
May 11, 2021 | 3.010 | 3.140 | 3.000 | 3.060 | 662,796 | -0.05(-1.61%) |
May 10, 2021 | 3.160 | 3.210 | 3.100 | 3.110 | 473,873 | -0.03(-0.96%) |
May 07, 2021 | 3.060 | 3.220 | 3.049 | 3.140 | 576,693 | +0.08(+2.61%) |
May 06, 2021 | 3.130 | 3.220 | 3.000 | 3.060 | 922,901 | -0.11(-3.47%) |
May 05, 2021 | 3.050 | 3.290 | 3.025 | 3.170 | 1,205,823 | +0.10(+3.26%) |
May 04, 2021 | 3.180 | 3.190 | 3.030 | 3.070 | 1,317,147 | -0.15(-4.66%) |