Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.420 | 3.450 | 3.100 | 3.250 | 627,762 | -0.20(-5.80%) |
Jul 29, 2021 | 3.530 | 3.590 | 3.420 | 3.450 | 232,628 | -0.06(-1.71%) |
Jul 28, 2021 | 3.370 | 3.550 | 3.360 | 3.510 | 206,311 | +0.13(+3.85%) |
Jul 27, 2021 | 3.500 | 3.520 | 3.320 | 3.380 | 217,052 | -0.12(-3.43%) |
Jul 26, 2021 | 3.680 | 3.680 | 3.500 | 3.500 | 210,753 | -0.08(-2.23%) |
Jul 23, 2021 | 3.770 | 3.770 | 3.550 | 3.580 | 204,961 | -0.18(-4.79%) |
Jul 22, 2021 | 3.770 | 3.830 | 3.660 | 3.760 | 158,096 | -0.01(-0.27%) |
Jul 21, 2021 | 3.660 | 3.880 | 3.610 | 3.770 | 312,580 | +0.09(+2.45%) |
Jul 20, 2021 | 3.570 | 3.700 | 3.470 | 3.680 | 431,781 | +0.10(+2.79%) |
Jul 19, 2021 | 3.440 | 3.680 | 3.330 | 3.580 | 1,528,520 | +0.26(+7.83%) |
Jul 16, 2021 | 3.430 | 3.500 | 3.310 | 3.320 | 290,984 | -0.09(-2.64%) |
Jul 15, 2021 | 3.500 | 3.500 | 3.340 | 3.410 | 332,210 | -0.09(-2.57%) |
Jul 14, 2021 | 3.780 | 3.780 | 3.472 | 3.500 | 506,452 | -0.21(-5.66%) |
Jul 13, 2021 | 3.730 | 3.790 | 3.699 | 3.710 | 334,020 | -0.06(-1.59%) |
Jul 12, 2021 | 3.630 | 3.770 | 3.570 | 3.770 | 252,622 | +0.13(+3.57%) |
Jul 09, 2021 | 3.540 | 3.660 | 3.489 | 3.640 | 227,099 | +0.12(+3.41%) |
Jul 08, 2021 | 3.400 | 3.530 | 3.350 | 3.520 | 287,541 | +0.01(+0.28%) |
Jul 07, 2021 | 3.560 | 3.560 | 3.350 | 3.510 | 474,982 | -0.02(-0.57%) |
Jul 06, 2021 | 3.790 | 3.793 | 3.500 | 3.530 | 873,331 | -0.28(-7.35%) |
Jul 02, 2021 | 3.910 | 3.940 | 3.750 | 3.810 | 390,374 | -0.10(-2.56%) |
Jul 01, 2021 | 3.990 | 3.990 | 3.850 | 3.910 | 561,864 | -0.06(-1.51%) |
Jun 30, 2021 | 4.000 | 4.010 | 3.920 | 3.970 | 544,345 | -0.04(-1.00%) |
Jun 29, 2021 | 4.080 | 4.120 | 3.930 | 4.010 | 590,691 | -0.09(-2.20%) |
Jun 28, 2021 | 4.250 | 4.250 | 4.000 | 4.100 | 669,253 | -0.02(-0.49%) |
Jun 25, 2021 | 4.330 | 4.410 | 4.070 | 4.120 | 3,908,585 | -0.20(-4.63%) |
Jun 24, 2021 | 4.580 | 4.590 | 4.230 | 4.320 | 1,300,856 | -0.12(-2.70%) |
Jun 23, 2021 | 4.110 | 4.470 | 4.100 | 4.440 | 732,454 | +0.29(+6.99%) |
Jun 22, 2021 | 3.980 | 4.150 | 3.920 | 4.150 | 485,389 | +0.16(+4.01%) |
Jun 21, 2021 | 4.120 | 4.120 | 3.860 | 3.990 | 473,036 | -0.08(-1.97%) |
Jun 18, 2021 | 4.050 | 4.090 | 3.940 | 4.070 | 621,917 | +0.01(+0.25%) |
Jun 17, 2021 | 4.100 | 4.190 | 4.010 | 4.060 | 425,799 | -0.04(-0.98%) |
Jun 16, 2021 | 4.030 | 4.120 | 3.890 | 4.100 | 414,282 | +0.06(+1.49%) |
Jun 15, 2021 | 4.170 | 4.190 | 3.970 | 4.040 | 463,915 | -0.12(-2.88%) |
Jun 14, 2021 | 4.240 | 4.338 | 4.150 | 4.160 | 347,419 | -0.07(-1.65%) |
Jun 11, 2021 | 4.090 | 4.340 | 4.000 | 4.230 | 1,461,094 | +0.16(+3.93%) |
Jun 10, 2021 | 4.070 | 4.140 | 3.920 | 4.070 | 404,741 | -0.02(-0.49%) |
Jun 09, 2021 | 3.990 | 4.200 | 3.950 | 4.090 | 622,302 | +0.16(+4.07%) |
Jun 08, 2021 | 3.970 | 3.980 | 3.770 | 3.930 | 391,341 | +0.05(+1.29%) |
Jun 07, 2021 | 3.740 | 3.960 | 3.700 | 3.880 | 645,279 | +0.18(+4.86%) |
Jun 04, 2021 | 3.700 | 3.780 | 3.650 | 3.700 | 476,098 | -0.01(-0.27%) |
Jun 03, 2021 | 3.790 | 3.840 | 3.650 | 3.710 | 470,768 | -0.10(-2.62%) |
Jun 02, 2021 | 3.750 | 3.898 | 3.710 | 3.810 | 495,322 | +0.05(+1.33%) |
Jun 01, 2021 | 3.760 | 3.800 | 3.610 | 3.760 | 652,692 | +0.05(+1.35%) |
May 28, 2021 | 3.720 | 3.900 | 3.700 | 3.710 | 492,793 | +0.04(+1.09%) |
May 27, 2021 | 3.640 | 3.850 | 3.630 | 3.670 | 607,978 | +0.10(+2.80%) |
May 26, 2021 | 3.380 | 3.605 | 3.370 | 3.570 | 595,529 | +0.19(+5.62%) |
May 25, 2021 | 3.440 | 3.489 | 3.340 | 3.380 | 368,036 | -0.05(-1.46%) |
May 24, 2021 | 3.380 | 3.440 | 3.340 | 3.430 | 431,950 | +0.07(+2.08%) |
May 21, 2021 | 3.490 | 3.520 | 3.360 | 3.360 | 338,651 | -0.10(-2.89%) |
May 20, 2021 | 3.480 | 3.520 | 3.350 | 3.460 | 286,404 | +0.03(+0.87%) |
May 19, 2021 | 3.450 | 3.510 | 3.390 | 3.430 | 359,978 | -0.12(-3.52%) |
May 18, 2021 | 3.480 | 3.690 | 3.380 | 3.555 | 604,666 | +0.08(+2.16%) |
May 17, 2021 | 3.440 | 3.567 | 3.350 | 3.480 | 378,463 | +0.05(+1.46%) |
May 14, 2021 | 3.270 | 3.450 | 3.200 | 3.430 | 459,263 | +0.14(+4.26%) |
May 13, 2021 | 3.390 | 3.400 | 3.170 | 3.290 | 377,694 | -0.04(-1.20%) |
May 12, 2021 | 3.400 | 3.540 | 3.310 | 3.330 | 401,081 | -0.02(-0.60%) |
May 11, 2021 | 3.300 | 3.500 | 3.220 | 3.350 | 852,101 | -0.10(-2.90%) |
May 10, 2021 | 3.440 | 3.630 | 3.270 | 3.450 | 697,550 | +0.03(+0.88%) |
May 07, 2021 | 3.510 | 3.670 | 3.380 | 3.420 | 519,582 | -0.09(-2.56%) |
May 06, 2021 | 3.880 | 3.890 | 3.460 | 3.510 | 798,577 | -0.34(-8.83%) |
May 05, 2021 | 3.850 | 3.900 | 3.730 | 3.850 | 587,298 | +0.20(+5.48%) |
May 04, 2021 | 3.960 | 3.960 | 3.570 | 3.650 | 1,431,673 | -0.33(-8.29%) |