Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.380 | 2.450 | 2.265 | 2.270 | 2,226,066 | -0.11(-4.62%) |
Jul 29, 2021 | 2.370 | 2.525 | 2.330 | 2.380 | 2,418,892 | +0.01(+0.42%) |
Jul 28, 2021 | 2.330 | 2.390 | 2.310 | 2.370 | 2,607,666 | +0.05(+2.16%) |
Jul 27, 2021 | 2.420 | 2.440 | 2.290 | 2.320 | 2,080,702 | -0.11(-4.53%) |
Jul 26, 2021 | 2.330 | 2.505 | 2.260 | 2.430 | 4,636,815 | +0.07(+2.97%) |
Jul 23, 2021 | 2.490 | 2.550 | 2.255 | 2.360 | 9,839,509 | -0.70(-22.88%) |
Jul 22, 2021 | 3.130 | 3.160 | 3.035 | 3.060 | 1,509,702 | -0.09(-2.86%) |
Jul 21, 2021 | 3.090 | 3.150 | 3.040 | 3.150 | 1,224,654 | +0.04(+1.29%) |
Jul 20, 2021 | 2.990 | 3.120 | 2.960 | 3.110 | 2,105,124 | +0.15(+5.07%) |
Jul 19, 2021 | 3.070 | 3.100 | 2.935 | 2.960 | 4,542,679 | -0.13(-4.21%) |
Jul 16, 2021 | 3.120 | 3.200 | 3.070 | 3.090 | 1,368,125 | -0.01(-0.32%) |
Jul 15, 2021 | 3.150 | 3.170 | 3.020 | 3.100 | 1,729,423 | -0.06(-1.90%) |
Jul 14, 2021 | 3.350 | 3.350 | 3.150 | 3.160 | 2,163,109 | -0.22(-6.51%) |
Jul 13, 2021 | 3.420 | 3.448 | 3.370 | 3.380 | 1,041,902 | -0.05(-1.46%) |
Jul 12, 2021 | 3.550 | 3.660 | 3.420 | 3.430 | 999,824 | -0.11(-3.11%) |
Jul 09, 2021 | 3.440 | 3.560 | 3.400 | 3.540 | 1,181,823 | +0.10(+2.91%) |
Jul 08, 2021 | 3.340 | 3.490 | 3.330 | 3.440 | 2,000,014 | +0.04(+1.18%) |
Jul 07, 2021 | 3.410 | 3.450 | 3.310 | 3.400 | 2,328,865 | +0.00(+0.00%) |
Jul 06, 2021 | 3.510 | 3.550 | 3.400 | 3.400 | 1,697,220 | -0.15(-4.23%) |
Jul 02, 2021 | 3.590 | 3.620 | 3.470 | 3.550 | 1,271,065 | -0.05(-1.39%) |
Jul 01, 2021 | 3.540 | 3.600 | 3.440 | 3.600 | 1,696,987 | +0.10(+2.86%) |
Jun 30, 2021 | 3.560 | 3.570 | 3.420 | 3.500 | 1,739,236 | -0.02(-0.57%) |
Jun 29, 2021 | 3.660 | 3.700 | 3.520 | 3.520 | 2,045,259 | -0.15(-4.09%) |
Jun 28, 2021 | 3.780 | 3.791 | 3.615 | 3.670 | 2,543,919 | -0.15(-3.93%) |
Jun 25, 2021 | 3.720 | 3.860 | 3.570 | 3.820 | 6,132,818 | +0.08(+2.14%) |
Jun 24, 2021 | 3.640 | 3.770 | 3.635 | 3.740 | 1,882,561 | +0.08(+2.19%) |
Jun 23, 2021 | 3.620 | 3.680 | 3.565 | 3.660 | 1,174,100 | +0.04(+1.10%) |
Jun 22, 2021 | 3.630 | 3.650 | 3.490 | 3.620 | 1,721,618 | -0.03(-0.82%) |
Jun 21, 2021 | 3.670 | 3.727 | 3.590 | 3.650 | 1,678,517 | -0.02(-0.54%) |
Jun 18, 2021 | 3.710 | 3.740 | 3.510 | 3.670 | 8,512,966 | -0.06(-1.61%) |
Jun 17, 2021 | 3.660 | 3.750 | 3.630 | 3.730 | 1,509,499 | +0.08(+2.19%) |
Jun 16, 2021 | 3.630 | 3.740 | 3.555 | 3.650 | 1,557,721 | -0.01(-0.27%) |
Jun 15, 2021 | 3.670 | 3.700 | 3.600 | 3.660 | 1,259,353 | -0.02(-0.54%) |
Jun 14, 2021 | 3.730 | 3.770 | 3.600 | 3.680 | 2,172,062 | -0.04(-1.08%) |
Jun 11, 2021 | 3.710 | 3.795 | 3.580 | 3.720 | 2,074,047 | +0.06(+1.64%) |
Jun 10, 2021 | 3.580 | 3.690 | 3.573 | 3.660 | 2,064,444 | +0.05(+1.39%) |
Jun 09, 2021 | 3.550 | 3.640 | 3.525 | 3.610 | 2,078,854 | +0.08(+2.27%) |
Jun 08, 2021 | 3.550 | 3.575 | 3.450 | 3.530 | 1,836,975 | +0.01(+0.28%) |
Jun 07, 2021 | 3.380 | 3.550 | 3.360 | 3.520 | 3,496,598 | +0.16(+4.76%) |
Jun 04, 2021 | 3.400 | 3.414 | 3.350 | 3.360 | 2,162,923 | -0.02(-0.59%) |
Jun 03, 2021 | 3.370 | 3.465 | 3.370 | 3.380 | 1,690,972 | -0.05(-1.46%) |
Jun 02, 2021 | 3.530 | 3.533 | 3.350 | 3.430 | 3,969,979 | -0.08(-2.28%) |
Jun 01, 2021 | 3.510 | 3.580 | 3.415 | 3.510 | 1,773,166 | +0.05(+1.45%) |
May 28, 2021 | 3.570 | 3.605 | 3.450 | 3.460 | 1,380,930 | -0.06(-1.70%) |
May 27, 2021 | 3.550 | 3.670 | 3.520 | 3.520 | 1,814,397 | -0.06(-1.68%) |
May 26, 2021 | 3.420 | 3.590 | 3.410 | 3.580 | 1,655,347 | +0.18(+5.29%) |
May 25, 2021 | 3.450 | 3.480 | 3.400 | 3.400 | 1,837,064 | -0.02(-0.58%) |
May 24, 2021 | 3.480 | 3.484 | 3.340 | 3.420 | 3,165,099 | -0.05(-1.44%) |
May 21, 2021 | 3.540 | 3.580 | 3.450 | 3.470 | 1,173,295 | -0.05(-1.42%) |
May 20, 2021 | 3.460 | 3.587 | 3.450 | 3.520 | 2,113,328 | +0.04(+1.15%) |
May 19, 2021 | 3.530 | 3.550 | 3.420 | 3.480 | 2,036,634 | -0.09(-2.52%) |
May 18, 2021 | 3.620 | 3.660 | 3.530 | 3.570 | 2,040,239 | -0.01(-0.28%) |
May 17, 2021 | 3.620 | 3.680 | 3.520 | 3.580 | 1,931,356 | -0.02(-0.56%) |
May 14, 2021 | 3.640 | 3.730 | 3.580 | 3.600 | 2,359,962 | -0.02(-0.55%) |
May 13, 2021 | 3.670 | 3.770 | 3.550 | 3.620 | 2,473,999 | -0.08(-2.16%) |
May 12, 2021 | 3.630 | 4.010 | 3.580 | 3.700 | 5,954,611 | +0.08(+2.21%) |
May 11, 2021 | 3.540 | 3.740 | 3.470 | 3.620 | 3,881,801 | -0.12(-3.21%) |
May 10, 2021 | 3.800 | 3.850 | 3.670 | 3.740 | 2,386,645 | -0.04(-1.06%) |
May 07, 2021 | 3.640 | 3.870 | 3.600 | 3.780 | 3,347,481 | +0.09(+2.44%) |
May 06, 2021 | 3.640 | 3.700 | 3.550 | 3.690 | 3,395,864 | +0.03(+0.82%) |
May 05, 2021 | 3.610 | 3.750 | 3.460 | 3.660 | 3,787,440 | +0.05(+1.39%) |
May 04, 2021 | 3.700 | 3.710 | 3.510 | 3.610 | 4,202,909 | -0.11(-2.96%) |