Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.852 | 2.897 | 2.778 | 2.815 | 215,291 | -0.06(-2.24%) |
Jul 29, 2021 | 2.907 | 2.962 | 2.843 | 2.879 | 245,772 | +0.00(+0.00%) |
Jul 28, 2021 | 2.956 | 2.956 | 2.833 | 2.879 | 115,767 | +0.01(+0.32%) |
Jul 27, 2021 | 2.806 | 2.870 | 2.760 | 2.870 | 175,817 | +0.06(+1.96%) |
Jul 26, 2021 | 2.760 | 2.852 | 2.760 | 2.815 | 165,430 | +0.05(+1.66%) |
Jul 23, 2021 | 2.824 | 2.858 | 2.760 | 2.769 | 216,773 | -0.03(-0.99%) |
Jul 22, 2021 | 2.889 | 2.889 | 2.797 | 2.797 | 264,978 | -0.11(-3.80%) |
Jul 21, 2021 | 2.769 | 2.916 | 2.769 | 2.907 | 398,119 | +0.13(+4.64%) |
Jul 20, 2021 | 2.797 | 2.812 | 2.733 | 2.778 | 274,376 | -0.02(-0.66%) |
Jul 19, 2021 | 2.815 | 2.833 | 2.760 | 2.797 | 347,470 | -0.09(-3.18%) |
Jul 16, 2021 | 2.953 | 2.990 | 2.879 | 2.889 | 198,985 | -0.09(-3.09%) |
Jul 15, 2021 | 2.962 | 3.027 | 2.935 | 2.981 | 114,196 | -0.03(-0.92%) |
Jul 14, 2021 | 3.073 | 3.146 | 2.999 | 3.008 | 278,632 | -0.04(-1.21%) |
Jul 13, 2021 | 3.073 | 3.073 | 2.976 | 3.045 | 190,529 | -0.01(-0.30%) |
Jul 12, 2021 | 2.870 | 3.091 | 2.847 | 3.054 | 688,045 | +0.18(+6.41%) |
Jul 09, 2021 | 2.815 | 2.879 | 2.797 | 2.870 | 199,663 | +0.06(+2.29%) |
Jul 08, 2021 | 2.824 | 2.843 | 2.797 | 2.806 | 352,556 | -0.07(-2.56%) |
Jul 07, 2021 | 2.879 | 2.898 | 2.815 | 2.879 | 429,134 | -0.02(-0.63%) |
Jul 06, 2021 | 2.944 | 2.981 | 2.898 | 2.898 | 211,271 | -0.06(-2.17%) |
Jul 02, 2021 | 2.944 | 3.017 | 2.861 | 2.962 | 417,533 | +0.03(+0.94%) |
Jul 01, 2021 | 3.008 | 3.030 | 2.907 | 2.935 | 249,287 | -0.06(-1.85%) |
Jun 30, 2021 | 3.045 | 3.054 | 2.971 | 2.990 | 263,422 | -0.06(-2.11%) |
Jun 29, 2021 | 3.137 | 3.165 | 3.027 | 3.054 | 317,889 | -0.11(-3.49%) |
Jun 28, 2021 | 3.201 | 3.275 | 3.136 | 3.165 | 236,693 | -0.03(-0.86%) |
Jun 25, 2021 | 3.247 | 3.247 | 3.045 | 3.192 | 1,079,303 | -0.13(-3.88%) |
Jun 24, 2021 | 3.395 | 3.422 | 3.312 | 3.321 | 206,300 | -0.06(-1.90%) |
Jun 23, 2021 | 3.496 | 3.542 | 3.358 | 3.385 | 394,311 | -0.04(-1.08%) |
Jun 22, 2021 | 3.312 | 3.450 | 3.247 | 3.422 | 509,580 | +0.07(+2.20%) |
Jun 21, 2021 | 3.542 | 3.542 | 3.339 | 3.349 | 247,484 | -0.16(-4.46%) |
Jun 18, 2021 | 3.477 | 3.505 | 3.395 | 3.505 | 768,951 | +0.00(+0.00%) |
Jun 17, 2021 | 3.578 | 3.655 | 3.477 | 3.505 | 296,015 | -0.11(-3.05%) |
Jun 16, 2021 | 3.597 | 3.670 | 3.542 | 3.615 | 380,513 | +0.01(+0.26%) |
Jun 15, 2021 | 3.643 | 3.643 | 3.477 | 3.606 | 319,834 | -0.05(-1.26%) |
Jun 14, 2021 | 3.597 | 3.707 | 3.588 | 3.652 | 324,096 | +0.07(+2.06%) |
Jun 11, 2021 | 3.716 | 3.762 | 3.560 | 3.578 | 568,066 | -0.21(-5.58%) |
Jun 10, 2021 | 3.799 | 3.937 | 3.744 | 3.790 | 581,637 | +0.00(+0.00%) |
Jun 09, 2021 | 3.523 | 3.818 | 3.468 | 3.790 | 995,042 | +0.26(+7.29%) |
Jun 08, 2021 | 3.597 | 3.643 | 3.533 | 3.533 | 772,951 | -0.09(-2.54%) |
Jun 07, 2021 | 3.551 | 3.670 | 3.542 | 3.624 | 1,059,014 | +0.11(+3.14%) |
Jun 04, 2021 | 3.422 | 3.533 | 3.376 | 3.514 | 671,479 | +0.07(+2.14%) |
Jun 03, 2021 | 3.422 | 3.459 | 3.284 | 3.441 | 351,641 | +0.02(+0.54%) |
Jun 02, 2021 | 3.247 | 3.422 | 3.201 | 3.422 | 743,869 | +0.19(+5.98%) |
Jun 01, 2021 | 3.211 | 3.266 | 3.091 | 3.229 | 708,096 | +0.13(+4.15%) |
May 28, 2021 | 2.889 | 3.113 | 2.879 | 3.100 | 651,188 | +0.21(+7.32%) |
May 27, 2021 | 2.787 | 2.889 | 2.787 | 2.889 | 417,620 | +0.11(+3.97%) |
May 26, 2021 | 2.695 | 2.787 | 2.680 | 2.778 | 413,443 | +0.06(+2.37%) |
May 25, 2021 | 2.815 | 2.833 | 2.705 | 2.714 | 359,308 | -0.09(-3.28%) |
May 24, 2021 | 2.898 | 2.898 | 2.778 | 2.806 | 141,879 | -0.06(-1.93%) |
May 21, 2021 | 2.953 | 2.962 | 2.797 | 2.861 | 441,622 | -0.05(-1.58%) |
May 20, 2021 | 2.806 | 2.925 | 2.774 | 2.907 | 643,264 | +0.11(+3.95%) |
May 19, 2021 | 2.769 | 2.806 | 2.732 | 2.797 | 251,465 | -0.03(-0.98%) |
May 18, 2021 | 2.879 | 2.889 | 2.787 | 2.824 | 404,835 | -0.06(-1.92%) |
May 17, 2021 | 2.797 | 2.898 | 2.705 | 2.879 | 478,364 | +0.10(+3.64%) |
May 14, 2021 | 2.677 | 2.838 | 2.659 | 2.778 | 706,665 | +0.15(+5.59%) |
May 13, 2021 | 2.521 | 2.640 | 2.521 | 2.631 | 291,305 | +0.08(+3.25%) |
May 12, 2021 | 2.622 | 2.640 | 2.530 | 2.548 | 220,296 | -0.07(-2.81%) |
May 11, 2021 | 2.576 | 2.686 | 2.576 | 2.622 | 619,180 | -0.04(-1.38%) |
May 10, 2021 | 2.594 | 2.677 | 2.576 | 2.659 | 795,748 | +0.09(+3.58%) |
May 07, 2021 | 2.401 | 2.567 | 2.392 | 2.567 | 862,340 | +0.15(+6.08%) |
May 06, 2021 | 2.355 | 2.423 | 2.272 | 2.419 | 718,906 | +0.08(+3.54%) |
May 05, 2021 | 2.355 | 2.373 | 2.300 | 2.337 | 257,319 | -0.01(-0.39%) |
May 04, 2021 | 2.318 | 2.373 | 2.281 | 2.346 | 536,141 | +0.01(+0.39%) |