Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.180 | 3.185 | 3.030 | 3.070 | 1,697,134 | -0.10(-3.15%) |
Jul 29, 2021 | 3.320 | 3.350 | 3.160 | 3.170 | 1,452,040 | -0.18(-5.37%) |
Jul 28, 2021 | 3.250 | 3.390 | 3.250 | 3.350 | 742,805 | +0.12(+3.72%) |
Jul 27, 2021 | 3.260 | 3.280 | 3.137 | 3.230 | 904,640 | -0.04(-1.22%) |
Jul 26, 2021 | 3.330 | 3.405 | 3.270 | 3.270 | 1,114,682 | -0.09(-2.68%) |
Jul 23, 2021 | 3.480 | 3.560 | 3.340 | 3.360 | 1,290,163 | -0.16(-4.55%) |
Jul 22, 2021 | 3.610 | 3.620 | 3.490 | 3.520 | 1,007,294 | -0.11(-3.03%) |
Jul 21, 2021 | 3.570 | 3.680 | 3.490 | 3.630 | 908,617 | +0.05(+1.40%) |
Jul 20, 2021 | 3.490 | 3.649 | 3.430 | 3.580 | 1,507,507 | +0.11(+3.17%) |
Jul 19, 2021 | 3.450 | 3.531 | 3.360 | 3.470 | 2,289,580 | +0.01(+0.29%) |
Jul 16, 2021 | 3.550 | 3.560 | 3.420 | 3.460 | 1,489,789 | -0.07(-1.98%) |
Jul 15, 2021 | 3.520 | 3.566 | 3.375 | 3.530 | 2,590,554 | +0.01(+0.28%) |
Jul 14, 2021 | 3.700 | 3.700 | 3.430 | 3.520 | 2,551,593 | -0.15(-4.09%) |
Jul 13, 2021 | 3.780 | 3.840 | 3.640 | 3.670 | 2,019,009 | -0.14(-3.67%) |
Jul 12, 2021 | 3.930 | 3.980 | 3.770 | 3.810 | 1,705,404 | -0.16(-4.03%) |
Jul 09, 2021 | 4.070 | 4.070 | 3.880 | 3.970 | 1,115,732 | -0.05(-1.24%) |
Jul 08, 2021 | 3.710 | 4.020 | 3.650 | 4.020 | 1,170,349 | +0.15(+3.88%) |
Jul 07, 2021 | 3.920 | 3.975 | 3.780 | 3.870 | 1,776,572 | -0.07(-1.78%) |
Jul 06, 2021 | 4.210 | 4.210 | 3.920 | 3.940 | 1,812,989 | -0.31(-7.29%) |
Jul 02, 2021 | 4.130 | 4.330 | 4.040 | 4.250 | 2,142,755 | +0.08(+1.92%) |
Jul 01, 2021 | 4.060 | 4.180 | 3.950 | 4.170 | 1,667,865 | +0.10(+2.46%) |
Jun 30, 2021 | 4.310 | 4.340 | 4.040 | 4.070 | 2,449,294 | -0.27(-6.22%) |
Jun 29, 2021 | 4.560 | 4.590 | 4.300 | 4.340 | 2,226,242 | -0.14(-3.13%) |
Jun 28, 2021 | 4.720 | 4.793 | 4.430 | 4.480 | 3,119,398 | -0.33(-6.86%) |
Jun 25, 2021 | 4.370 | 4.980 | 4.370 | 4.810 | 16,096,750 | +0.49(+11.34%) |
Jun 24, 2021 | 3.900 | 4.320 | 3.900 | 4.320 | 4,199,735 | +0.42(+10.77%) |
Jun 23, 2021 | 3.900 | 3.951 | 3.810 | 3.900 | 1,263,997 | -0.03(-0.76%) |
Jun 22, 2021 | 3.900 | 3.940 | 3.790 | 3.930 | 2,128,007 | -0.02(-0.51%) |
Jun 21, 2021 | 4.120 | 4.150 | 3.850 | 3.950 | 2,386,690 | -0.16(-3.89%) |
Jun 18, 2021 | 4.060 | 4.290 | 4.030 | 4.110 | 3,648,530 | +0.03(+0.74%) |
Jun 17, 2021 | 4.160 | 4.270 | 4.010 | 4.080 | 2,593,178 | -0.08(-1.92%) |
Jun 16, 2021 | 4.070 | 4.220 | 3.990 | 4.160 | 3,033,079 | +0.02(+0.48%) |
Jun 15, 2021 | 4.010 | 4.420 | 3.880 | 4.140 | 7,080,718 | +0.21(+5.34%) |
Jun 14, 2021 | 3.940 | 3.990 | 3.850 | 3.930 | 1,353,931 | -0.02(-0.51%) |
Jun 11, 2021 | 4.020 | 4.100 | 3.830 | 3.950 | 1,841,857 | -0.01(-0.25%) |
Jun 10, 2021 | 4.000 | 4.079 | 3.840 | 3.960 | 2,541,946 | -0.05(-1.25%) |
Jun 09, 2021 | 4.180 | 4.369 | 3.900 | 4.010 | 6,778,157 | +0.11(+2.82%) |
Jun 08, 2021 | 3.870 | 3.970 | 3.760 | 3.900 | 4,496,518 | +0.15(+4.00%) |
Jun 07, 2021 | 4.070 | 4.120 | 3.710 | 3.750 | 6,442,188 | -0.30(-7.41%) |
Jun 04, 2021 | 4.390 | 4.400 | 3.920 | 4.050 | 16,197,754 | +0.20(+5.19%) |
Jun 03, 2021 | 3.250 | 4.080 | 3.200 | 3.850 | 15,983,502 | +0.61(+18.83%) |
Jun 02, 2021 | 3.000 | 3.250 | 2.960 | 3.240 | 3,130,316 | +0.24(+8.00%) |
Jun 01, 2021 | 3.160 | 3.170 | 2.940 | 3.000 | 2,736,353 | -0.12(-3.85%) |
May 28, 2021 | 3.230 | 3.320 | 3.120 | 3.120 | 2,801,165 | -0.12(-3.70%) |
May 27, 2021 | 3.360 | 3.360 | 3.200 | 3.240 | 2,509,185 | -0.09(-2.70%) |
May 26, 2021 | 3.320 | 3.388 | 3.230 | 3.330 | 3,222,848 | +0.03(+0.91%) |
May 25, 2021 | 3.240 | 3.390 | 3.110 | 3.300 | 2,790,519 | +0.03(+0.92%) |
May 24, 2021 | 3.430 | 3.480 | 3.225 | 3.270 | 4,142,554 | -0.20(-5.76%) |
May 21, 2021 | 3.560 | 3.582 | 3.470 | 3.470 | 614,261 | -0.03(-0.86%) |
May 20, 2021 | 3.450 | 3.567 | 3.390 | 3.500 | 858,582 | +0.01(+0.29%) |
May 19, 2021 | 3.510 | 3.580 | 3.420 | 3.490 | 1,133,868 | -0.10(-2.79%) |
May 18, 2021 | 3.480 | 3.670 | 3.430 | 3.590 | 1,489,854 | +0.11(+3.16%) |
May 17, 2021 | 3.440 | 3.560 | 3.330 | 3.480 | 2,073,148 | +0.04(+1.31%) |
May 14, 2021 | 3.160 | 3.500 | 3.100 | 3.435 | 4,333,213 | +0.25(+7.68%) |
May 13, 2021 | 3.660 | 3.680 | 3.050 | 3.190 | 4,118,304 | -0.14(-4.20%) |
May 12, 2021 | 3.330 | 3.580 | 3.328 | 3.330 | 2,133,702 | -0.09(-2.63%) |
May 11, 2021 | 3.120 | 3.465 | 3.086 | 3.420 | 2,325,174 | +0.16(+4.91%) |
May 10, 2021 | 3.260 | 3.415 | 3.170 | 3.260 | 2,301,987 | +0.01(+0.31%) |
May 07, 2021 | 3.390 | 3.480 | 3.245 | 3.250 | 2,156,893 | -0.14(-4.13%) |
May 06, 2021 | 3.470 | 3.490 | 3.210 | 3.390 | 3,007,965 | -0.09(-2.59%) |
May 05, 2021 | 3.610 | 3.640 | 3.420 | 3.480 | 1,658,759 | -0.11(-3.06%) |
May 04, 2021 | 3.680 | 3.680 | 3.480 | 3.590 | 2,458,275 | -0.11(-2.97%) |