Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.302 | 3.320 | 3.258 | 3.266 | 3,569,463 | -0.10(-2.91%) |
Jul 29, 2021 | 3.355 | 3.367 | 3.329 | 3.364 | 3,427,494 | +0.11(+3.28%) |
Jul 28, 2021 | 3.240 | 3.275 | 3.209 | 3.258 | 4,179,509 | -0.06(-1.88%) |
Jul 27, 2021 | 3.311 | 3.347 | 3.284 | 3.320 | 2,527,925 | -0.04(-1.32%) |
Jul 26, 2021 | 3.311 | 3.382 | 3.311 | 3.364 | 3,408,055 | +0.10(+3.00%) |
Jul 23, 2021 | 3.320 | 3.338 | 3.266 | 3.266 | 3,797,752 | +0.04(+1.38%) |
Jul 22, 2021 | 3.284 | 3.293 | 3.222 | 3.222 | 5,278,587 | -0.02(-0.55%) |
Jul 21, 2021 | 3.186 | 3.275 | 3.186 | 3.240 | 4,726,425 | +0.12(+4.00%) |
Jul 20, 2021 | 3.044 | 3.133 | 3.026 | 3.115 | 5,624,019 | +0.04(+1.16%) |
Jul 19, 2021 | 3.115 | 3.137 | 3.071 | 3.080 | 9,297,053 | -0.11(-3.35%) |
Jul 16, 2021 | 3.266 | 3.283 | 3.160 | 3.186 | 11,319,258 | -0.11(-3.24%) |
Jul 15, 2021 | 3.275 | 3.338 | 3.275 | 3.293 | 5,851,812 | -0.02(-0.54%) |
Jul 14, 2021 | 3.320 | 3.355 | 3.284 | 3.311 | 3,109,102 | +0.04(+1.09%) |
Jul 13, 2021 | 3.311 | 3.320 | 3.266 | 3.275 | 4,822,293 | -0.07(-2.13%) |
Jul 12, 2021 | 3.293 | 3.373 | 3.284 | 3.347 | 3,246,672 | -0.01(-0.27%) |
Jul 09, 2021 | 3.302 | 3.373 | 3.275 | 3.355 | 4,862,316 | +0.12(+3.57%) |
Jul 08, 2021 | 3.258 | 3.275 | 3.222 | 3.240 | 5,881,932 | -0.09(-2.67%) |
Jul 07, 2021 | 3.338 | 3.355 | 3.284 | 3.329 | 5,786,683 | -0.02(-0.53%) |
Jul 06, 2021 | 3.444 | 3.446 | 3.338 | 3.347 | 7,524,773 | -0.09(-2.59%) |
Jul 02, 2021 | 3.489 | 3.489 | 3.427 | 3.436 | 3,670,335 | -0.09(-2.53%) |
Jul 01, 2021 | 3.489 | 3.525 | 3.484 | 3.525 | 3,485,010 | +0.04(+1.28%) |
Jun 30, 2021 | 3.444 | 3.480 | 3.436 | 3.480 | 5,877,473 | -0.02(-0.51%) |
Jun 29, 2021 | 3.507 | 3.534 | 3.471 | 3.498 | 5,093,608 | -0.03(-0.76%) |
Jun 28, 2021 | 3.560 | 3.560 | 3.480 | 3.525 | 11,283,216 | -0.09(-2.46%) |
Jun 25, 2021 | 3.596 | 3.614 | 3.578 | 3.614 | 3,512,019 | +0.02(+0.50%) |
Jun 24, 2021 | 3.551 | 3.605 | 3.542 | 3.596 | 4,172,761 | +0.08(+2.28%) |
Jun 23, 2021 | 3.542 | 3.560 | 3.507 | 3.516 | 4,640,854 | -0.03(-0.75%) |
Jun 22, 2021 | 3.498 | 3.542 | 3.480 | 3.542 | 3,583,825 | +0.02(+0.51%) |
Jun 21, 2021 | 3.498 | 3.560 | 3.489 | 3.525 | 8,005,680 | +0.02(+0.51%) |
Jun 18, 2021 | 3.480 | 3.525 | 3.476 | 3.507 | 9,178,610 | -0.08(-2.23%) |
Jun 17, 2021 | 3.703 | 3.703 | 3.560 | 3.587 | 8,460,016 | -0.08(-2.18%) |
Jun 16, 2021 | 3.667 | 3.712 | 3.640 | 3.667 | 7,109,793 | -0.08(-2.14%) |
Jun 15, 2021 | 3.720 | 3.765 | 3.720 | 3.747 | 4,508,480 | +0.00(+0.00%) |
Jun 14, 2021 | 3.738 | 3.774 | 3.729 | 3.747 | 4,360,391 | -0.01(-0.24%) |
Jun 11, 2021 | 3.738 | 3.769 | 3.720 | 3.756 | 7,479,372 | -0.02(-0.47%) |
Jun 10, 2021 | 3.792 | 3.818 | 3.756 | 3.774 | 25,093,716 | +0.04(+0.95%) |
Jun 09, 2021 | 3.694 | 3.898 | 3.667 | 3.738 | 39,452,796 | +0.04(+0.96%) |
Jun 08, 2021 | 3.685 | 3.720 | 3.667 | 3.703 | 2,905,414 | -0.07(-1.89%) |
Jun 07, 2021 | 3.747 | 3.783 | 3.747 | 3.774 | 3,004,379 | +0.01(+0.24%) |
Jun 04, 2021 | 3.765 | 3.774 | 3.738 | 3.765 | 2,081,334 | -0.04(-1.17%) |
Jun 03, 2021 | 3.783 | 3.818 | 3.774 | 3.809 | 3,546,073 | +0.03(+0.71%) |
Jun 02, 2021 | 3.765 | 3.792 | 3.747 | 3.783 | 6,746,885 | -0.01(-0.23%) |
Jun 01, 2021 | 3.783 | 3.801 | 3.774 | 3.792 | 4,243,974 | +0.04(+1.19%) |
May 28, 2021 | 3.712 | 3.747 | 3.690 | 3.747 | 2,871,254 | -0.01(-0.24%) |
May 27, 2021 | 3.729 | 3.756 | 3.716 | 3.756 | 6,072,504 | +0.12(+3.18%) |
May 26, 2021 | 3.605 | 3.658 | 3.578 | 3.640 | 3,979,687 | +0.00(+0.00%) |
May 25, 2021 | 3.703 | 3.712 | 3.623 | 3.640 | 5,625,913 | +0.00(+0.00%) |
May 24, 2021 | 3.631 | 3.658 | 3.605 | 3.640 | 4,047,631 | -0.02(-0.49%) |
May 21, 2021 | 3.649 | 3.667 | 3.623 | 3.658 | 3,551,176 | +0.05(+1.48%) |
May 20, 2021 | 3.587 | 3.623 | 3.556 | 3.605 | 4,016,054 | +0.01(+0.25%) |
May 19, 2021 | 3.587 | 3.609 | 3.542 | 3.596 | 5,471,627 | -0.04(-1.22%) |
May 18, 2021 | 3.640 | 3.667 | 3.627 | 3.640 | 4,954,924 | +0.03(+0.74%) |
May 17, 2021 | 3.569 | 3.631 | 3.569 | 3.614 | 5,596,658 | -0.04(-0.98%) |
May 14, 2021 | 3.578 | 3.649 | 3.578 | 3.649 | 4,374,933 | +0.12(+3.54%) |
May 13, 2021 | 3.462 | 3.542 | 3.462 | 3.525 | 4,776,311 | +0.02(+0.51%) |
May 12, 2021 | 3.498 | 3.538 | 3.480 | 3.507 | 13,640,105 | +0.01(+0.25%) |
May 11, 2021 | 3.489 | 3.525 | 3.475 | 3.498 | 5,703,458 | -0.03(-0.76%) |
May 10, 2021 | 3.560 | 3.596 | 3.516 | 3.525 | 7,189,078 | +0.04(+1.28%) |
May 07, 2021 | 3.409 | 3.493 | 3.400 | 3.480 | 6,214,934 | +0.03(+0.77%) |
May 06, 2021 | 3.427 | 3.458 | 3.387 | 3.453 | 5,595,988 | +0.04(+1.04%) |
May 05, 2021 | 3.409 | 3.436 | 3.373 | 3.418 | 7,132,210 | +0.04(+1.32%) |
May 04, 2021 | 3.373 | 3.400 | 3.311 | 3.373 | 8,648,505 | -0.02(-0.52%) |