Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.540 | 3.540 | 3.050 | 3.203 | 171,113 | -0.08(-2.32%) |
Jul 29, 2021 | 3.450 | 3.500 | 3.270 | 3.279 | 98,778 | -0.10(-2.99%) |
Jul 28, 2021 | 3.171 | 3.410 | 3.154 | 3.380 | 204,102 | +0.26(+8.23%) |
Jul 27, 2021 | 3.160 | 3.190 | 3.100 | 3.123 | 228,552 | -0.07(-2.10%) |
Jul 26, 2021 | 3.200 | 3.430 | 3.130 | 3.190 | 122,090 | -0.04(-1.24%) |
Jul 23, 2021 | 3.200 | 3.300 | 3.150 | 3.230 | 165,246 | -0.02(-0.62%) |
Jul 22, 2021 | 3.500 | 3.500 | 3.205 | 3.250 | 134,325 | -0.09(-2.59%) |
Jul 21, 2021 | 3.200 | 3.337 | 3.150 | 3.336 | 129,412 | +0.19(+5.92%) |
Jul 20, 2021 | 3.100 | 3.232 | 3.060 | 3.150 | 190,473 | +0.05(+1.54%) |
Jul 19, 2021 | 3.200 | 3.200 | 3.030 | 3.102 | 251,798 | -0.10(-3.06%) |
Jul 16, 2021 | 3.360 | 3.400 | 3.200 | 3.200 | 168,365 | -0.14(-4.19%) |
Jul 15, 2021 | 3.300 | 3.410 | 3.290 | 3.340 | 188,728 | -0.01(-0.30%) |
Jul 14, 2021 | 3.350 | 3.680 | 3.330 | 3.350 | 186,963 | -0.17(-4.83%) |
Jul 13, 2021 | 3.330 | 3.580 | 3.330 | 3.520 | 207,522 | +0.18(+5.29%) |
Jul 12, 2021 | 3.500 | 3.500 | 3.340 | 3.343 | 260,894 | -0.08(-2.25%) |
Jul 09, 2021 | 3.400 | 3.490 | 3.350 | 3.420 | 197,683 | +0.02(+0.50%) |
Jul 08, 2021 | 3.380 | 3.600 | 3.320 | 3.403 | 301,986 | -0.04(-1.16%) |
Jul 07, 2021 | 3.380 | 3.620 | 3.380 | 3.443 | 218,943 | -0.08(-2.19%) |
Jul 06, 2021 | 3.525 | 3.720 | 3.330 | 3.520 | 372,001 | -0.17(-4.61%) |
Jul 02, 2021 | 3.610 | 3.753 | 3.500 | 3.690 | 161,658 | +0.04(+1.10%) |
Jul 01, 2021 | 3.445 | 3.920 | 3.420 | 3.650 | 126,129 | +0.08(+2.24%) |
Jun 30, 2021 | 3.587 | 3.724 | 3.380 | 3.570 | 207,108 | -0.06(-1.65%) |
Jun 29, 2021 | 3.670 | 3.800 | 3.570 | 3.630 | 271,768 | -0.09(-2.50%) |
Jun 28, 2021 | 3.875 | 3.940 | 3.695 | 3.723 | 700,000 | -0.21(-5.34%) |
Jun 25, 2021 | 4.000 | 4.100 | 3.901 | 3.933 | 147,817 | -0.10(-2.53%) |
Jun 24, 2021 | 3.990 | 4.040 | 3.830 | 4.035 | 228,009 | +0.18(+4.80%) |
Jun 23, 2021 | 3.950 | 3.975 | 3.850 | 3.850 | 282,407 | -0.05(-1.28%) |
Jun 22, 2021 | 3.991 | 4.110 | 3.870 | 3.900 | 119,849 | -0.12(-2.99%) |
Jun 21, 2021 | 3.998 | 4.079 | 3.930 | 4.020 | 138,437 | +0.04(+1.01%) |
Jun 18, 2021 | 3.990 | 4.079 | 3.940 | 3.980 | 114,975 | -0.07(-1.74%) |
Jun 17, 2021 | 4.040 | 4.166 | 3.983 | 4.051 | 133,574 | +0.05(+1.15%) |
Jun 16, 2021 | 4.255 | 4.272 | 4.000 | 4.005 | 205,676 | -0.15(-3.50%) |
Jun 15, 2021 | 4.320 | 4.350 | 4.140 | 4.150 | 173,305 | -0.21(-4.71%) |
Jun 14, 2021 | 4.390 | 4.480 | 4.330 | 4.355 | 87,086 | -0.03(-0.79%) |
Jun 11, 2021 | 4.350 | 4.458 | 4.292 | 4.390 | 112,787 | +0.03(+0.77%) |
Jun 10, 2021 | 4.580 | 4.630 | 4.323 | 4.356 | 303,517 | -0.27(-5.75%) |
Jun 09, 2021 | 4.590 | 4.750 | 4.549 | 4.622 | 213,438 | +0.03(+0.70%) |
Jun 08, 2021 | 4.720 | 4.740 | 4.520 | 4.590 | 125,835 | -0.06(-1.29%) |
Jun 07, 2021 | 4.600 | 4.750 | 4.500 | 4.650 | 131,824 | +0.08(+1.74%) |
Jun 04, 2021 | 4.600 | 4.624 | 4.360 | 4.571 | 173,518 | -0.03(-0.65%) |
Jun 03, 2021 | 4.750 | 4.760 | 4.530 | 4.601 | 138,851 | -0.15(-3.15%) |
Jun 02, 2021 | 4.525 | 4.753 | 4.500 | 4.750 | 239,367 | +0.23(+5.09%) |
Jun 01, 2021 | 4.800 | 4.880 | 4.500 | 4.520 | 271,528 | -0.25(-5.24%) |
May 28, 2021 | 4.200 | 4.790 | 4.200 | 4.770 | 573,163 | +0.35(+8.04%) |
May 27, 2021 | 4.200 | 4.430 | 4.091 | 4.415 | 234,362 | +0.26(+6.37%) |
May 26, 2021 | 3.850 | 4.160 | 3.801 | 4.151 | 248,764 | +0.25(+6.43%) |
May 25, 2021 | 3.830 | 3.900 | 3.693 | 3.900 | 184,415 | +0.15(+4.00%) |
May 24, 2021 | 3.570 | 4.000 | 3.570 | 3.750 | 123,313 | +0.01(+0.37%) |
May 21, 2021 | 3.390 | 3.750 | 3.390 | 3.736 | 161,163 | +0.18(+4.95%) |
May 20, 2021 | 3.570 | 3.600 | 3.480 | 3.560 | 125,383 | +0.00(+0.00%) |
May 19, 2021 | 3.585 | 3.670 | 3.420 | 3.560 | 154,673 | -0.01(-0.28%) |
May 18, 2021 | 3.420 | 3.600 | 3.360 | 3.570 | 165,173 | +0.16(+4.69%) |
May 17, 2021 | 3.220 | 3.450 | 3.160 | 3.410 | 230,834 | +0.14(+4.28%) |
May 14, 2021 | 3.340 | 3.450 | 3.227 | 3.270 | 216,561 | -0.01(-0.30%) |
May 13, 2021 | 3.320 | 3.470 | 3.150 | 3.280 | 321,581 | -0.08(-2.24%) |
May 12, 2021 | 3.615 | 3.705 | 3.348 | 3.355 | 426,153 | -0.26(-7.08%) |
May 11, 2021 | 3.650 | 3.960 | 3.570 | 3.611 | 427,102 | -0.36(-9.04%) |
May 10, 2021 | 3.980 | 4.100 | 3.935 | 3.970 | 364,542 | -0.00(-0.01%) |
May 07, 2021 | 3.900 | 4.040 | 3.790 | 3.970 | 296,445 | +0.13(+3.39%) |
May 06, 2021 | 3.765 | 3.990 | 3.765 | 3.840 | 232,392 | -0.09(-2.29%) |
May 05, 2021 | 4.032 | 4.070 | 3.850 | 3.930 | 187,157 | -0.07(-1.87%) |
May 04, 2021 | 3.850 | 4.005 | 3.750 | 4.005 | 299,503 | +0.10(+2.68%) |