Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.456 | 3.542 | 3.410 | 3.425 | 27,520 | -0.08(-2.21%) |
Jul 29, 2021 | 3.410 | 3.565 | 3.309 | 3.503 | 60,531 | +0.12(+3.43%) |
Jul 28, 2021 | 3.239 | 3.456 | 3.239 | 3.387 | 36,755 | +0.09(+2.82%) |
Jul 27, 2021 | 3.317 | 3.362 | 3.286 | 3.294 | 7,197 | -0.08(-2.30%) |
Jul 26, 2021 | 3.301 | 3.480 | 3.301 | 3.371 | 8,262 | +0.04(+1.16%) |
Jul 23, 2021 | 3.565 | 3.619 | 3.247 | 3.332 | 31,424 | -0.23(-6.52%) |
Jul 22, 2021 | 3.588 | 3.728 | 3.512 | 3.565 | 59,640 | -0.02(-0.65%) |
Jul 21, 2021 | 3.495 | 3.828 | 3.495 | 3.588 | 75,144 | +0.09(+2.43%) |
Jul 20, 2021 | 3.487 | 3.549 | 3.464 | 3.503 | 20,772 | -0.05(-1.53%) |
Jul 19, 2021 | 3.518 | 3.875 | 3.487 | 3.557 | 31,927 | +0.02(+0.66%) |
Jul 16, 2021 | 3.565 | 3.712 | 3.518 | 3.534 | 12,911 | -0.13(-3.59%) |
Jul 15, 2021 | 3.666 | 3.785 | 3.596 | 3.666 | 37,623 | -0.09(-2.47%) |
Jul 14, 2021 | 3.627 | 4.812 | 3.627 | 3.759 | 837,775 | +0.11(+2.97%) |
Jul 13, 2021 | 3.782 | 3.782 | 3.557 | 3.650 | 52,478 | +0.02(+0.64%) |
Jul 12, 2021 | 3.635 | 3.681 | 3.487 | 3.627 | 23,098 | +0.00(+0.00%) |
Jul 09, 2021 | 3.449 | 3.805 | 3.371 | 3.627 | 69,672 | +0.15(+4.46%) |
Jul 08, 2021 | 3.332 | 3.557 | 3.309 | 3.472 | 57,250 | -0.04(-1.10%) |
Jul 07, 2021 | 3.534 | 3.609 | 3.263 | 3.511 | 49,030 | -0.02(-0.44%) |
Jul 06, 2021 | 3.712 | 3.820 | 3.526 | 3.526 | 80,162 | -0.14(-3.81%) |
Jul 02, 2021 | 3.759 | 3.836 | 3.611 | 3.666 | 31,177 | +0.02(+0.64%) |
Jul 01, 2021 | 3.782 | 3.929 | 3.619 | 3.642 | 154,866 | -0.15(-3.89%) |
Jun 30, 2021 | 3.573 | 3.866 | 3.573 | 3.789 | 55,327 | +0.17(+4.71%) |
Jun 29, 2021 | 3.728 | 3.751 | 3.619 | 3.619 | 12,616 | -0.15(-3.91%) |
Jun 28, 2021 | 3.828 | 3.875 | 3.611 | 3.766 | 49,155 | -0.02(-0.41%) |
Jun 25, 2021 | 3.766 | 3.842 | 3.712 | 3.782 | 10,998 | -0.02(-0.51%) |
Jun 24, 2021 | 3.875 | 3.944 | 3.743 | 3.801 | 53,310 | +0.05(+1.34%) |
Jun 23, 2021 | 3.721 | 3.873 | 3.712 | 3.751 | 41,548 | +0.10(+2.76%) |
Jun 22, 2021 | 3.929 | 4.030 | 3.573 | 3.650 | 130,933 | -0.28(-7.18%) |
Jun 21, 2021 | 3.495 | 4.564 | 3.495 | 3.932 | 807,534 | +0.38(+10.67%) |
Jun 18, 2021 | 3.681 | 3.720 | 3.472 | 3.553 | 15,050 | -0.13(-3.47%) |
Jun 17, 2021 | 3.542 | 3.685 | 3.487 | 3.681 | 16,278 | +0.12(+3.26%) |
Jun 16, 2021 | 3.611 | 3.728 | 3.449 | 3.565 | 100,855 | -0.17(-4.53%) |
Jun 15, 2021 | 3.619 | 3.751 | 3.503 | 3.734 | 17,149 | +0.09(+2.51%) |
Jun 14, 2021 | 3.658 | 3.759 | 3.617 | 3.642 | 42,907 | +0.01(+0.22%) |
Jun 11, 2021 | 3.559 | 3.749 | 3.559 | 3.634 | 4,557 | +0.08(+2.18%) |
Jun 10, 2021 | 3.642 | 3.828 | 3.557 | 3.557 | 16,723 | -0.13(-3.57%) |
Jun 09, 2021 | 3.542 | 3.754 | 3.542 | 3.689 | 14,920 | +0.09(+2.37%) |
Jun 08, 2021 | 3.526 | 3.650 | 3.526 | 3.604 | 26,378 | +0.13(+3.64%) |
Jun 07, 2021 | 3.488 | 3.561 | 3.449 | 3.477 | 19,962 | -0.01(-0.43%) |
Jun 04, 2021 | 3.565 | 3.620 | 3.418 | 3.492 | 16,251 | +0.03(+0.81%) |
Jun 03, 2021 | 3.518 | 3.627 | 3.420 | 3.464 | 8,077 | -0.17(-4.69%) |
Jun 02, 2021 | 3.681 | 3.797 | 3.487 | 3.635 | 29,800 | -0.13(-3.35%) |
Jun 01, 2021 | 3.635 | 3.797 | 3.456 | 3.760 | 74,913 | +0.24(+6.91%) |
May 28, 2021 | 3.526 | 3.551 | 3.322 | 3.517 | 32,755 | -0.02(-0.46%) |
May 27, 2021 | 3.402 | 3.587 | 3.394 | 3.534 | 70,066 | +0.13(+3.83%) |
May 26, 2021 | 3.249 | 3.527 | 3.242 | 3.403 | 45,829 | +0.11(+3.27%) |
May 25, 2021 | 3.557 | 3.557 | 3.280 | 3.296 | 1,987 | -0.17(-4.89%) |
May 24, 2021 | 3.334 | 3.465 | 3.297 | 3.465 | 21,984 | +0.08(+2.36%) |
May 21, 2021 | 3.234 | 3.385 | 3.234 | 3.385 | 8,436 | +0.15(+4.57%) |
May 20, 2021 | 3.272 | 3.419 | 3.237 | 3.237 | 12,205 | -0.18(-5.31%) |
May 19, 2021 | 3.349 | 3.426 | 3.280 | 3.419 | 9,301 | +0.00(+0.12%) |
May 18, 2021 | 3.342 | 3.465 | 3.149 | 3.415 | 31,340 | +0.07(+2.18%) |
May 17, 2021 | 3.311 | 3.363 | 3.105 | 3.342 | 16,033 | +0.12(+3.83%) |
May 14, 2021 | 3.142 | 3.403 | 3.142 | 3.219 | 6,816 | +0.02(+0.73%) |
May 13, 2021 | 3.226 | 3.389 | 3.040 | 3.196 | 57,972 | -0.12(-3.49%) |
May 12, 2021 | 3.065 | 3.611 | 3.065 | 3.311 | 94,048 | +0.19(+6.17%) |
May 11, 2021 | 3.034 | 3.165 | 3.003 | 3.119 | 8,371 | -0.02(-0.49%) |
May 10, 2021 | 3.280 | 3.280 | 3.049 | 3.134 | 9,261 | -0.16(-4.76%) |
May 07, 2021 | 3.288 | 3.403 | 3.026 | 3.291 | 24,162 | +0.04(+1.18%) |
May 06, 2021 | 3.288 | 3.288 | 3.188 | 3.252 | 6,463 | -0.04(-1.32%) |
May 05, 2021 | 3.299 | 3.406 | 3.257 | 3.296 | 12,025 | -0.08(-2.28%) |
May 04, 2021 | 3.272 | 3.373 | 3.149 | 3.373 | 38,598 | +0.10(+3.06%) |