Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.250 | 3.355 | 3.239 | 3.260 | 362,817 | +0.04(+1.24%) |
Jul 29, 2021 | 3.120 | 3.240 | 3.120 | 3.220 | 172,597 | +0.10(+3.21%) |
Jul 28, 2021 | 3.100 | 3.190 | 3.085 | 3.120 | 269,366 | +0.01(+0.32%) |
Jul 27, 2021 | 3.080 | 3.130 | 2.950 | 3.110 | 255,590 | +0.04(+1.30%) |
Jul 26, 2021 | 3.140 | 3.170 | 3.010 | 3.070 | 331,000 | -0.06(-1.92%) |
Jul 23, 2021 | 3.110 | 3.232 | 3.090 | 3.130 | 547,387 | -0.01(-0.32%) |
Jul 22, 2021 | 3.100 | 3.230 | 3.070 | 3.140 | 578,874 | -0.01(-0.32%) |
Jul 21, 2021 | 3.090 | 3.280 | 2.950 | 3.150 | 1,030,262 | +0.02(+0.64%) |
Jul 20, 2021 | 3.300 | 3.500 | 2.860 | 3.130 | 11,122,632 | +0.06(+1.95%) |
Jul 19, 2021 | 3.010 | 3.110 | 2.970 | 3.070 | 200,900 | +0.02(+0.66%) |
Jul 16, 2021 | 3.160 | 3.210 | 3.040 | 3.050 | 184,776 | -0.06(-1.93%) |
Jul 15, 2021 | 3.180 | 3.190 | 3.020 | 3.110 | 230,663 | -0.07(-2.20%) |
Jul 14, 2021 | 3.210 | 3.230 | 3.180 | 3.180 | 110,722 | -0.02(-0.63%) |
Jul 13, 2021 | 3.180 | 3.230 | 3.070 | 3.200 | 216,637 | +0.03(+0.95%) |
Jul 12, 2021 | 3.130 | 3.180 | 3.070 | 3.170 | 128,337 | +0.04(+1.28%) |
Jul 09, 2021 | 3.080 | 3.190 | 3.080 | 3.130 | 126,760 | +0.04(+1.29%) |
Jul 08, 2021 | 2.960 | 3.120 | 2.920 | 3.090 | 199,018 | +0.07(+2.32%) |
Jul 07, 2021 | 3.010 | 3.120 | 2.880 | 3.020 | 426,899 | +0.01(+0.33%) |
Jul 06, 2021 | 3.170 | 3.200 | 3.000 | 3.010 | 221,331 | -0.19(-5.94%) |
Jul 02, 2021 | 3.140 | 3.250 | 3.020 | 3.200 | 309,334 | +0.05(+1.59%) |
Jul 01, 2021 | 3.200 | 3.220 | 3.055 | 3.150 | 355,826 | -0.02(-0.63%) |
Jun 30, 2021 | 3.110 | 3.200 | 3.030 | 3.170 | 284,735 | +0.08(+2.59%) |
Jun 29, 2021 | 3.180 | 3.200 | 3.090 | 3.090 | 141,766 | -0.10(-3.13%) |
Jun 28, 2021 | 3.200 | 3.340 | 3.182 | 3.190 | 518,637 | -0.01(-0.31%) |
Jun 25, 2021 | 3.060 | 3.240 | 2.960 | 3.200 | 6,310,250 | +0.16(+5.26%) |
Jun 24, 2021 | 2.990 | 3.060 | 2.900 | 3.040 | 489,235 | +0.05(+1.67%) |
Jun 23, 2021 | 3.000 | 3.020 | 2.890 | 2.990 | 578,311 | -0.02(-0.66%) |
Jun 22, 2021 | 3.040 | 3.050 | 2.915 | 3.010 | 414,631 | -0.05(-1.63%) |
Jun 21, 2021 | 2.880 | 3.090 | 2.860 | 3.060 | 442,662 | +0.15(+5.15%) |
Jun 18, 2021 | 2.860 | 2.925 | 2.810 | 2.910 | 610,083 | +0.01(+0.34%) |
Jun 17, 2021 | 3.000 | 3.010 | 2.870 | 2.900 | 331,685 | -0.10(-3.33%) |
Jun 16, 2021 | 2.990 | 3.070 | 2.870 | 3.000 | 392,067 | +0.00(+0.00%) |
Jun 15, 2021 | 3.060 | 3.090 | 2.960 | 3.000 | 479,904 | -0.06(-1.96%) |
Jun 14, 2021 | 3.120 | 3.160 | 3.021 | 3.060 | 392,024 | -0.02(-0.65%) |
Jun 11, 2021 | 3.340 | 3.370 | 2.990 | 3.080 | 762,771 | -0.32(-9.41%) |
Jun 10, 2021 | 3.350 | 3.480 | 3.210 | 3.400 | 1,640,879 | +0.20(+6.25%) |
Jun 09, 2021 | 3.190 | 3.255 | 3.170 | 3.200 | 1,920,824 | +0.01(+0.31%) |
Jun 08, 2021 | 3.080 | 3.250 | 3.070 | 3.190 | 234,062 | +0.12(+3.91%) |
Jun 07, 2021 | 3.060 | 3.140 | 3.040 | 3.070 | 605,729 | -0.03(-0.97%) |
Jun 04, 2021 | 3.220 | 3.280 | 3.090 | 3.100 | 460,929 | -0.12(-3.73%) |
Jun 03, 2021 | 3.100 | 3.350 | 3.050 | 3.220 | 328,297 | +0.06(+1.90%) |
Jun 02, 2021 | 3.120 | 3.160 | 3.000 | 3.160 | 124,707 | +0.02(+0.64%) |
Jun 01, 2021 | 3.070 | 3.180 | 3.050 | 3.140 | 146,776 | +0.06(+1.95%) |
May 28, 2021 | 3.120 | 3.140 | 3.030 | 3.080 | 228,524 | -0.07(-2.22%) |
May 27, 2021 | 3.110 | 3.180 | 3.070 | 3.150 | 202,497 | +0.07(+2.27%) |
May 26, 2021 | 2.990 | 3.130 | 2.972 | 3.080 | 109,687 | +0.07(+2.33%) |
May 25, 2021 | 3.050 | 3.160 | 3.010 | 3.010 | 161,439 | -0.06(-1.95%) |
May 24, 2021 | 3.020 | 3.080 | 3.000 | 3.070 | 124,809 | +0.06(+1.99%) |
May 21, 2021 | 2.990 | 3.050 | 2.920 | 3.010 | 233,069 | +0.08(+2.73%) |
May 20, 2021 | 3.010 | 3.030 | 2.920 | 2.930 | 153,846 | -0.08(-2.66%) |
May 19, 2021 | 3.010 | 3.040 | 2.940 | 3.010 | 129,553 | -0.01(-0.33%) |
May 18, 2021 | 3.030 | 3.070 | 2.980 | 3.020 | 212,574 | +0.00(+0.00%) |
May 17, 2021 | 2.970 | 3.070 | 2.890 | 3.020 | 467,205 | +0.04(+1.34%) |
May 14, 2021 | 2.970 | 3.075 | 2.860 | 2.980 | 192,658 | +0.02(+0.68%) |
May 13, 2021 | 2.900 | 3.010 | 2.802 | 2.960 | 273,336 | +0.07(+2.42%) |
May 12, 2021 | 2.900 | 3.000 | 2.870 | 2.890 | 145,094 | -0.07(-2.36%) |
May 11, 2021 | 2.800 | 2.990 | 2.800 | 2.960 | 174,048 | +0.04(+1.37%) |
May 10, 2021 | 2.950 | 3.020 | 2.850 | 2.920 | 342,489 | -0.08(-2.67%) |
May 07, 2021 | 2.890 | 3.020 | 2.870 | 3.000 | 306,632 | +0.14(+4.90%) |
May 06, 2021 | 2.900 | 2.914 | 2.750 | 2.860 | 249,271 | -0.04(-1.38%) |
May 05, 2021 | 2.910 | 2.970 | 2.820 | 2.900 | 325,533 | -0.02(-0.68%) |
May 04, 2021 | 2.910 | 3.000 | 2.810 | 2.920 | 304,217 | -0.05(-1.68%) |