Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.740 | 3.810 | 3.590 | 3.690 | 7,569 | -0.10(-2.51%) |
Jul 29, 2021 | 3.600 | 3.890 | 3.585 | 3.785 | 35,137 | +0.17(+4.73%) |
Jul 28, 2021 | 3.520 | 3.649 | 3.520 | 3.614 | 28,830 | +0.09(+2.67%) |
Jul 27, 2021 | 3.470 | 3.590 | 3.280 | 3.520 | 30,768 | +0.04(+1.15%) |
Jul 26, 2021 | 3.450 | 3.542 | 3.450 | 3.480 | 18,557 | +0.01(+0.27%) |
Jul 23, 2021 | 3.450 | 3.600 | 3.400 | 3.470 | 68,387 | +0.02(+0.59%) |
Jul 22, 2021 | 3.520 | 3.620 | 3.410 | 3.450 | 23,801 | -0.06(-1.71%) |
Jul 21, 2021 | 3.710 | 3.720 | 3.510 | 3.510 | 13,638 | -0.04(-1.13%) |
Jul 20, 2021 | 3.470 | 3.615 | 3.470 | 3.550 | 14,937 | +0.05(+1.43%) |
Jul 19, 2021 | 3.720 | 3.720 | 3.400 | 3.500 | 35,741 | -0.19(-5.15%) |
Jul 16, 2021 | 3.800 | 3.920 | 3.670 | 3.690 | 38,857 | -0.13(-3.40%) |
Jul 15, 2021 | 3.870 | 4.300 | 3.790 | 3.820 | 137,644 | -0.07(-1.80%) |
Jul 14, 2021 | 3.810 | 3.966 | 3.770 | 3.890 | 58,251 | +0.12(+3.18%) |
Jul 13, 2021 | 3.900 | 3.940 | 3.710 | 3.770 | 113,629 | -0.27(-6.68%) |
Jul 12, 2021 | 3.680 | 4.650 | 3.680 | 4.040 | 1,077,594 | +0.42(+11.60%) |
Jul 09, 2021 | 3.640 | 3.670 | 3.520 | 3.620 | 15,868 | +0.03(+0.84%) |
Jul 08, 2021 | 3.660 | 3.760 | 3.500 | 3.590 | 28,796 | -0.17(-4.52%) |
Jul 07, 2021 | 3.770 | 3.820 | 3.560 | 3.760 | 38,856 | +0.02(+0.53%) |
Jul 06, 2021 | 3.580 | 3.850 | 3.530 | 3.740 | 195,604 | +0.19(+5.35%) |
Jul 02, 2021 | 3.580 | 3.610 | 3.452 | 3.550 | 60,512 | +0.00(+0.00%) |
Jul 01, 2021 | 3.440 | 3.640 | 3.425 | 3.550 | 362,124 | +0.15(+4.41%) |
Jun 30, 2021 | 3.360 | 3.460 | 3.345 | 3.400 | 59,306 | +0.02(+0.61%) |
Jun 29, 2021 | 3.359 | 3.400 | 3.340 | 3.379 | 11,851 | -0.06(-1.76%) |
Jun 28, 2021 | 3.410 | 3.480 | 3.320 | 3.440 | 13,083 | +0.06(+1.77%) |
Jun 25, 2021 | 3.450 | 3.470 | 3.330 | 3.380 | 49,402 | -0.06(-1.74%) |
Jun 24, 2021 | 3.197 | 3.500 | 3.197 | 3.440 | 106,433 | +0.23(+7.17%) |
Jun 23, 2021 | 3.200 | 3.250 | 3.170 | 3.210 | 30,655 | +0.06(+1.90%) |
Jun 22, 2021 | 3.250 | 3.250 | 3.150 | 3.150 | 46,953 | -0.06(-1.87%) |
Jun 21, 2021 | 3.310 | 3.340 | 3.210 | 3.210 | 46,570 | -0.09(-2.73%) |
Jun 18, 2021 | 3.410 | 3.440 | 3.300 | 3.300 | 25,775 | -0.05(-1.49%) |
Jun 17, 2021 | 3.300 | 3.453 | 3.290 | 3.350 | 52,670 | +0.05(+1.52%) |
Jun 16, 2021 | 3.450 | 3.480 | 3.300 | 3.300 | 39,278 | -0.13(-3.79%) |
Jun 15, 2021 | 3.470 | 3.531 | 3.410 | 3.430 | 24,550 | -0.01(-0.29%) |
Jun 14, 2021 | 3.420 | 3.490 | 3.390 | 3.440 | 18,033 | +0.03(+0.88%) |
Jun 11, 2021 | 3.410 | 3.490 | 3.330 | 3.410 | 14,701 | -0.02(-0.58%) |
Jun 10, 2021 | 3.430 | 3.549 | 3.400 | 3.430 | 6,810 | -0.04(-1.15%) |
Jun 09, 2021 | 3.470 | 3.590 | 3.470 | 3.470 | 15,225 | -0.05(-1.42%) |
Jun 08, 2021 | 3.520 | 3.549 | 3.400 | 3.520 | 26,819 | +0.02(+0.57%) |
Jun 07, 2021 | 3.500 | 3.560 | 3.430 | 3.500 | 38,877 | +0.01(+0.29%) |
Jun 04, 2021 | 3.510 | 3.540 | 3.400 | 3.490 | 42,442 | +0.01(+0.29%) |
Jun 03, 2021 | 3.310 | 3.550 | 3.280 | 3.480 | 201,448 | +0.18(+5.45%) |
Jun 02, 2021 | 3.280 | 3.360 | 3.280 | 3.300 | 4,309 | +0.03(+0.92%) |
Jun 01, 2021 | 3.250 | 3.390 | 3.240 | 3.270 | 32,730 | -0.02(-0.46%) |
May 28, 2021 | 3.210 | 3.370 | 3.180 | 3.285 | 26,097 | +0.12(+3.96%) |
May 27, 2021 | 3.278 | 3.278 | 3.140 | 3.160 | 8,480 | -0.05(-1.56%) |
May 26, 2021 | 3.220 | 3.220 | 3.197 | 3.210 | 714 | +0.03(+0.94%) |
May 25, 2021 | 3.205 | 3.205 | 3.180 | 3.180 | 2,160 | +0.01(+0.32%) |
May 24, 2021 | 3.150 | 3.260 | 3.110 | 3.170 | 7,249 | +0.00(+0.00%) |
May 21, 2021 | 3.170 | 3.300 | 3.167 | 3.170 | 23,994 | +0.00(+0.00%) |
May 20, 2021 | 3.100 | 3.180 | 3.100 | 3.170 | 7,377 | +0.01(+0.32%) |
May 19, 2021 | 3.190 | 3.190 | 3.130 | 3.160 | 10,483 | -0.02(-0.63%) |
May 18, 2021 | 3.145 | 3.190 | 3.145 | 3.180 | 4,203 | +0.02(+0.63%) |
May 17, 2021 | 3.130 | 3.200 | 3.130 | 3.160 | 15,488 | +0.15(+4.98%) |
May 14, 2021 | 2.980 | 3.093 | 2.970 | 3.010 | 24,522 | -0.04(-1.31%) |
May 13, 2021 | 3.060 | 3.160 | 2.910 | 3.050 | 59,464 | -0.09(-2.87%) |
May 12, 2021 | 3.230 | 3.230 | 3.119 | 3.140 | 16,992 | -0.03(-0.95%) |
May 11, 2021 | 3.160 | 3.300 | 3.154 | 3.170 | 10,059 | +0.01(+0.32%) |
May 10, 2021 | 3.210 | 3.250 | 3.160 | 3.160 | 4,554 | -0.09(-2.77%) |
May 07, 2021 | 3.140 | 3.300 | 3.130 | 3.250 | 51,911 | +0.12(+3.83%) |
May 06, 2021 | 3.170 | 3.210 | 3.100 | 3.130 | 25,048 | -0.08(-2.49%) |
May 05, 2021 | 3.170 | 3.240 | 3.160 | 3.210 | 20,775 | -0.06(-1.83%) |
May 04, 2021 | 3.130 | 3.280 | 3.100 | 3.270 | 79,591 | +0.14(+4.47%) |