Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.330 | 3.340 | 3.080 | 3.160 | 834,992 | -0.25(-7.33%) |
Jul 29, 2021 | 3.100 | 3.840 | 3.080 | 3.410 | 6,187,594 | +0.37(+12.17%) |
Jul 28, 2021 | 2.980 | 3.150 | 2.980 | 3.040 | 197,961 | +0.06(+2.01%) |
Jul 27, 2021 | 2.970 | 3.091 | 2.920 | 2.980 | 318,073 | +0.01(+0.34%) |
Jul 26, 2021 | 2.990 | 3.027 | 2.930 | 2.970 | 80,531 | +0.00(+0.00%) |
Jul 23, 2021 | 3.150 | 3.170 | 2.950 | 2.970 | 92,125 | -0.15(-4.81%) |
Jul 22, 2021 | 3.200 | 3.200 | 3.080 | 3.120 | 100,471 | -0.08(-2.50%) |
Jul 21, 2021 | 3.050 | 3.220 | 2.950 | 3.200 | 343,317 | +0.21(+7.02%) |
Jul 20, 2021 | 2.930 | 3.100 | 2.910 | 2.990 | 173,373 | +0.11(+3.82%) |
Jul 19, 2021 | 2.810 | 2.890 | 2.720 | 2.880 | 266,256 | -0.02(-0.69%) |
Jul 16, 2021 | 3.000 | 3.015 | 2.900 | 2.900 | 172,782 | -0.09(-3.01%) |
Jul 15, 2021 | 3.110 | 3.136 | 2.960 | 2.990 | 325,242 | -0.13(-4.17%) |
Jul 14, 2021 | 3.190 | 3.210 | 3.060 | 3.120 | 230,035 | -0.05(-1.58%) |
Jul 13, 2021 | 3.360 | 3.420 | 3.150 | 3.170 | 717,466 | -0.52(-14.09%) |
Jul 12, 2021 | 3.730 | 3.750 | 3.600 | 3.690 | 171,116 | +0.01(+0.27%) |
Jul 09, 2021 | 3.550 | 3.703 | 3.530 | 3.680 | 366,468 | +0.20(+5.75%) |
Jul 08, 2021 | 3.600 | 3.655 | 3.410 | 3.480 | 429,932 | -0.26(-6.95%) |
Jul 07, 2021 | 3.480 | 3.750 | 3.310 | 3.740 | 1,167,263 | +0.32(+9.36%) |
Jul 06, 2021 | 3.550 | 3.560 | 3.380 | 3.420 | 164,067 | -0.05(-1.44%) |
Jul 02, 2021 | 3.460 | 3.490 | 3.400 | 3.470 | 81,164 | +0.02(+0.58%) |
Jul 01, 2021 | 3.500 | 3.550 | 3.400 | 3.450 | 86,455 | -0.04(-1.15%) |
Jun 30, 2021 | 3.520 | 3.530 | 3.450 | 3.490 | 92,318 | -0.01(-0.29%) |
Jun 29, 2021 | 3.560 | 3.590 | 3.440 | 3.500 | 172,919 | -0.08(-2.23%) |
Jun 28, 2021 | 3.630 | 3.650 | 3.497 | 3.580 | 157,215 | -0.04(-1.10%) |
Jun 25, 2021 | 3.530 | 3.620 | 3.528 | 3.620 | 156,499 | +0.08(+2.26%) |
Jun 24, 2021 | 3.580 | 3.580 | 3.520 | 3.540 | 84,975 | +0.01(+0.28%) |
Jun 23, 2021 | 3.390 | 3.540 | 3.360 | 3.530 | 137,775 | +0.14(+4.13%) |
Jun 22, 2021 | 3.430 | 3.450 | 3.360 | 3.390 | 141,986 | -0.06(-1.74%) |
Jun 21, 2021 | 3.610 | 3.650 | 3.440 | 3.450 | 209,659 | -0.16(-4.43%) |
Jun 18, 2021 | 3.640 | 3.700 | 3.600 | 3.610 | 211,282 | -0.05(-1.37%) |
Jun 17, 2021 | 3.710 | 3.750 | 3.610 | 3.660 | 114,715 | -0.05(-1.35%) |
Jun 16, 2021 | 3.730 | 3.780 | 3.640 | 3.710 | 138,235 | -0.05(-1.33%) |
Jun 15, 2021 | 3.810 | 3.890 | 3.700 | 3.760 | 307,923 | -0.14(-3.59%) |
Jun 14, 2021 | 3.760 | 3.900 | 3.760 | 3.900 | 297,444 | +0.22(+5.98%) |
Jun 11, 2021 | 3.720 | 3.720 | 3.600 | 3.680 | 108,626 | -0.01(-0.27%) |
Jun 10, 2021 | 3.810 | 3.810 | 3.630 | 3.690 | 133,886 | -0.09(-2.38%) |
Jun 09, 2021 | 3.770 | 3.870 | 3.751 | 3.780 | 206,244 | +0.05(+1.34%) |
Jun 08, 2021 | 3.680 | 3.750 | 3.580 | 3.730 | 219,545 | +0.09(+2.47%) |
Jun 07, 2021 | 3.580 | 3.700 | 3.580 | 3.640 | 140,989 | +0.07(+1.96%) |
Jun 04, 2021 | 3.630 | 3.720 | 3.550 | 3.570 | 160,551 | -0.11(-2.99%) |
Jun 03, 2021 | 3.560 | 3.720 | 3.540 | 3.680 | 216,867 | +0.12(+3.37%) |
Jun 02, 2021 | 3.490 | 3.590 | 3.390 | 3.560 | 191,391 | +0.07(+2.01%) |
Jun 01, 2021 | 3.510 | 3.530 | 3.420 | 3.490 | 142,004 | +0.00(+0.00%) |
May 28, 2021 | 3.470 | 3.530 | 3.460 | 3.490 | 120,814 | +0.05(+1.45%) |
May 27, 2021 | 3.360 | 3.500 | 3.350 | 3.440 | 165,338 | +0.06(+1.78%) |
May 26, 2021 | 3.250 | 3.390 | 3.220 | 3.380 | 172,743 | +0.11(+3.36%) |
May 25, 2021 | 3.250 | 3.300 | 3.230 | 3.270 | 69,987 | +0.01(+0.31%) |
May 24, 2021 | 3.340 | 3.360 | 3.200 | 3.260 | 124,142 | -0.07(-2.10%) |
May 21, 2021 | 3.370 | 3.380 | 3.303 | 3.330 | 97,386 | +0.00(+0.00%) |
May 20, 2021 | 3.340 | 3.420 | 3.270 | 3.330 | 138,628 | -0.01(-0.30%) |
May 19, 2021 | 3.280 | 3.370 | 3.240 | 3.340 | 84,637 | -0.02(-0.60%) |
May 18, 2021 | 3.280 | 3.410 | 3.250 | 3.360 | 174,282 | +0.08(+2.44%) |
May 17, 2021 | 3.200 | 3.310 | 3.180 | 3.280 | 152,578 | +0.05(+1.55%) |
May 14, 2021 | 3.140 | 3.290 | 3.100 | 3.230 | 248,017 | +0.16(+5.21%) |
May 13, 2021 | 3.190 | 3.270 | 3.030 | 3.070 | 321,897 | -0.12(-3.76%) |
May 12, 2021 | 3.170 | 3.429 | 3.140 | 3.190 | 780,146 | +0.07(+2.24%) |
May 11, 2021 | 2.950 | 3.150 | 2.920 | 3.120 | 621,145 | +0.06(+1.96%) |
May 10, 2021 | 3.260 | 3.290 | 3.060 | 3.060 | 554,081 | -0.17(-5.26%) |
May 07, 2021 | 3.140 | 3.349 | 3.140 | 3.230 | 230,599 | +0.14(+4.53%) |
May 06, 2021 | 3.260 | 3.282 | 3.050 | 3.090 | 458,932 | -0.16(-4.92%) |
May 05, 2021 | 3.340 | 3.370 | 3.230 | 3.250 | 282,409 | -0.04(-1.22%) |
May 04, 2021 | 3.290 | 3.360 | 3.170 | 3.290 | 320,744 | -0.07(-2.08%) |