Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.350 | 3.390 | 3.280 | 3.340 | 2,562,238 | -0.02(-0.60%) |
Jul 29, 2021 | 3.330 | 3.460 | 3.330 | 3.360 | 1,727,531 | +0.04(+1.20%) |
Jul 28, 2021 | 3.320 | 3.380 | 3.250 | 3.320 | 1,634,679 | +0.02(+0.61%) |
Jul 27, 2021 | 3.290 | 3.317 | 3.250 | 3.300 | 1,806,230 | -0.04(-1.20%) |
Jul 26, 2021 | 3.280 | 3.380 | 3.280 | 3.340 | 2,624,955 | +0.08(+2.45%) |
Jul 23, 2021 | 3.380 | 3.390 | 3.240 | 3.260 | 2,256,101 | -0.11(-3.26%) |
Jul 22, 2021 | 3.475 | 3.500 | 3.310 | 3.370 | 1,863,326 | -0.09(-2.60%) |
Jul 21, 2021 | 3.300 | 3.520 | 3.290 | 3.460 | 3,444,901 | +0.23(+7.12%) |
Jul 20, 2021 | 3.320 | 3.420 | 3.230 | 3.230 | 5,953,679 | -0.06(-1.82%) |
Jul 19, 2021 | 3.380 | 3.400 | 3.250 | 3.290 | 5,389,296 | -0.16(-4.64%) |
Jul 16, 2021 | 3.550 | 3.620 | 3.435 | 3.450 | 2,667,376 | -0.09(-2.54%) |
Jul 15, 2021 | 3.480 | 3.580 | 3.450 | 3.540 | 1,990,686 | +0.02(+0.57%) |
Jul 14, 2021 | 3.540 | 3.580 | 3.485 | 3.520 | 3,041,136 | +0.02(+0.57%) |
Jul 13, 2021 | 3.640 | 3.660 | 3.500 | 3.500 | 3,405,534 | -0.16(-4.37%) |
Jul 12, 2021 | 3.650 | 3.680 | 3.594 | 3.660 | 2,208,491 | +0.01(+0.27%) |
Jul 09, 2021 | 3.590 | 3.680 | 3.590 | 3.650 | 4,720,638 | +0.07(+1.96%) |
Jul 08, 2021 | 3.650 | 3.660 | 3.550 | 3.580 | 5,531,158 | -0.14(-3.76%) |
Jul 07, 2021 | 3.720 | 3.780 | 3.710 | 3.720 | 3,210,335 | -0.03(-0.80%) |
Jul 06, 2021 | 3.830 | 3.850 | 3.740 | 3.750 | 2,700,261 | -0.11(-2.85%) |
Jul 02, 2021 | 3.950 | 3.950 | 3.860 | 3.860 | 2,696,251 | -0.09(-2.28%) |
Jul 01, 2021 | 3.940 | 3.975 | 3.890 | 3.950 | 1,687,637 | +0.05(+1.28%) |
Jun 30, 2021 | 3.910 | 3.950 | 3.880 | 3.900 | 2,090,998 | -0.02(-0.51%) |
Jun 29, 2021 | 3.970 | 4.010 | 3.900 | 3.920 | 2,347,211 | -0.06(-1.51%) |
Jun 28, 2021 | 4.100 | 4.100 | 3.930 | 3.980 | 4,331,450 | -0.12(-2.93%) |
Jun 25, 2021 | 4.060 | 4.150 | 4.030 | 4.100 | 7,646,887 | +0.04(+0.99%) |
Jun 24, 2021 | 4.050 | 4.060 | 3.967 | 4.060 | 1,915,215 | +0.08(+2.01%) |
Jun 23, 2021 | 4.020 | 4.060 | 3.980 | 3.980 | 3,406,213 | -0.07(-1.73%) |
Jun 22, 2021 | 4.100 | 4.100 | 3.990 | 4.050 | 1,450,431 | -0.07(-1.70%) |
Jun 21, 2021 | 4.020 | 4.120 | 3.990 | 4.120 | 3,842,308 | +0.12(+3.00%) |
Jun 18, 2021 | 4.140 | 4.190 | 3.980 | 4.000 | 7,593,935 | -0.14(-3.38%) |
Jun 17, 2021 | 4.220 | 4.260 | 4.080 | 4.140 | 3,824,828 | -0.08(-1.90%) |
Jun 16, 2021 | 4.220 | 4.280 | 4.170 | 4.220 | 3,420,172 | -0.02(-0.47%) |
Jun 15, 2021 | 4.150 | 4.325 | 4.065 | 4.240 | 6,298,428 | +0.09(+2.17%) |
Jun 14, 2021 | 4.130 | 4.190 | 4.120 | 4.150 | 2,862,068 | +0.04(+0.97%) |
Jun 11, 2021 | 4.130 | 4.160 | 4.080 | 4.110 | 2,430,561 | +0.05(+1.23%) |
Jun 10, 2021 | 4.180 | 4.220 | 4.060 | 4.060 | 3,283,489 | -0.12(-2.87%) |
Jun 09, 2021 | 4.270 | 4.270 | 4.160 | 4.180 | 2,810,443 | -0.09(-2.11%) |
Jun 08, 2021 | 4.200 | 4.300 | 4.160 | 4.270 | 4,273,174 | +0.08(+1.91%) |
Jun 07, 2021 | 4.140 | 4.220 | 4.090 | 4.190 | 2,808,704 | +0.07(+1.70%) |
Jun 04, 2021 | 4.200 | 4.200 | 4.055 | 4.120 | 2,568,812 | -0.07(-1.67%) |
Jun 03, 2021 | 4.160 | 4.190 | 4.090 | 4.190 | 5,708,829 | -0.01(-0.24%) |
Jun 02, 2021 | 4.220 | 4.260 | 4.140 | 4.200 | 4,963,441 | +0.02(+0.48%) |
Jun 01, 2021 | 4.190 | 4.230 | 4.160 | 4.180 | 3,102,034 | -0.02(-0.48%) |
May 28, 2021 | 4.220 | 4.230 | 4.160 | 4.200 | 3,327,306 | -0.02(-0.47%) |
May 27, 2021 | 4.240 | 4.260 | 4.190 | 4.220 | 2,929,261 | -0.02(-0.47%) |
May 26, 2021 | 4.120 | 4.240 | 4.120 | 4.240 | 3,453,961 | +0.14(+3.41%) |
May 25, 2021 | 4.200 | 4.215 | 4.100 | 4.100 | 3,614,301 | -0.07(-1.68%) |
May 24, 2021 | 4.150 | 4.210 | 4.110 | 4.170 | 2,745,060 | -0.02(-0.48%) |
May 21, 2021 | 4.170 | 4.200 | 4.120 | 4.190 | 4,734,804 | +0.07(+1.70%) |
May 20, 2021 | 4.100 | 4.130 | 4.025 | 4.120 | 2,337,641 | +0.04(+0.98%) |
May 19, 2021 | 4.000 | 4.110 | 3.965 | 4.080 | 6,262,410 | +0.02(+0.49%) |
May 18, 2021 | 4.100 | 4.180 | 4.060 | 4.060 | 3,924,166 | -0.05(-1.22%) |
May 17, 2021 | 4.060 | 4.155 | 4.015 | 4.110 | 4,193,414 | +0.01(+0.24%) |
May 14, 2021 | 3.930 | 4.120 | 3.900 | 4.100 | 7,002,762 | +0.22(+5.67%) |
May 13, 2021 | 3.700 | 3.920 | 3.650 | 3.880 | 12,502,547 | +0.03(+0.78%) |
May 12, 2021 | 4.080 | 4.130 | 3.830 | 3.850 | 9,314,195 | -0.23(-5.64%) |
May 11, 2021 | 4.120 | 4.165 | 4.030 | 4.080 | 6,390,880 | -0.13(-3.09%) |
May 10, 2021 | 4.330 | 4.380 | 4.210 | 4.210 | 5,651,360 | -0.12(-2.77%) |
May 07, 2021 | 4.270 | 4.370 | 4.180 | 4.330 | 5,184,792 | +0.05(+1.17%) |
May 06, 2021 | 4.280 | 4.395 | 4.240 | 4.280 | 7,483,278 | -0.02(-0.47%) |
May 05, 2021 | 4.300 | 4.380 | 4.260 | 4.300 | 7,053,754 | +0.01(+0.23%) |
May 04, 2021 | 4.360 | 4.470 | 4.280 | 4.290 | 13,122,575 | -0.09(-2.05%) |