Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.280 | 3.280 | 3.200 | 3.270 | 26,647 | +0.00(+0.00%) |
Jul 29, 2021 | 3.280 | 3.320 | 3.240 | 3.270 | 26,881 | +0.00(+0.00%) |
Jul 28, 2021 | 3.260 | 3.420 | 3.240 | 3.270 | 56,553 | -0.01(-0.30%) |
Jul 27, 2021 | 3.830 | 3.930 | 3.160 | 3.280 | 382,013 | -0.54(-14.14%) |
Jul 26, 2021 | 3.950 | 3.960 | 3.735 | 3.820 | 77,618 | -0.15(-3.78%) |
Jul 23, 2021 | 3.950 | 4.050 | 3.800 | 3.970 | 92,583 | -0.08(-1.98%) |
Jul 22, 2021 | 3.700 | 4.050 | 3.650 | 4.050 | 338,334 | +0.37(+10.05%) |
Jul 21, 2021 | 3.650 | 3.760 | 3.620 | 3.680 | 13,472 | +0.05(+1.38%) |
Jul 20, 2021 | 3.630 | 3.740 | 3.476 | 3.630 | 43,873 | +0.09(+2.54%) |
Jul 19, 2021 | 3.500 | 3.600 | 3.260 | 3.540 | 38,874 | +0.00(+0.00%) |
Jul 16, 2021 | 3.640 | 3.680 | 3.530 | 3.540 | 29,782 | -0.09(-2.61%) |
Jul 15, 2021 | 3.760 | 3.760 | 3.530 | 3.635 | 50,299 | -0.12(-3.32%) |
Jul 14, 2021 | 3.770 | 3.940 | 3.650 | 3.760 | 21,585 | +0.00(+0.00%) |
Jul 13, 2021 | 3.710 | 3.970 | 3.710 | 3.760 | 104,489 | -0.04(-1.05%) |
Jul 12, 2021 | 3.660 | 4.000 | 3.660 | 3.800 | 85,378 | +0.10(+2.70%) |
Jul 09, 2021 | 3.510 | 3.800 | 3.510 | 3.700 | 49,629 | +0.21(+6.02%) |
Jul 08, 2021 | 3.563 | 3.690 | 3.254 | 3.490 | 158,358 | -0.28(-7.43%) |
Jul 07, 2021 | 4.090 | 4.110 | 3.710 | 3.770 | 65,842 | -0.33(-8.05%) |
Jul 06, 2021 | 4.300 | 4.300 | 4.020 | 4.100 | 56,023 | -0.13(-3.07%) |
Jul 02, 2021 | 4.140 | 4.300 | 4.070 | 4.230 | 191,745 | +0.10(+2.42%) |
Jul 01, 2021 | 4.010 | 4.320 | 3.860 | 4.130 | 97,327 | +0.12(+2.99%) |
Jun 30, 2021 | 3.950 | 4.090 | 3.870 | 4.010 | 32,517 | +0.04(+1.01%) |
Jun 29, 2021 | 4.050 | 4.050 | 3.910 | 3.970 | 29,318 | -0.08(-1.98%) |
Jun 28, 2021 | 4.220 | 4.220 | 3.980 | 4.050 | 52,366 | -0.12(-2.88%) |
Jun 25, 2021 | 4.240 | 4.270 | 4.110 | 4.170 | 48,058 | -0.01(-0.24%) |
Jun 24, 2021 | 4.040 | 4.200 | 3.830 | 4.180 | 123,289 | +0.23(+5.82%) |
Jun 23, 2021 | 3.960 | 4.030 | 3.850 | 3.950 | 23,560 | -0.01(-0.25%) |
Jun 22, 2021 | 3.680 | 3.963 | 3.610 | 3.960 | 43,223 | +0.22(+5.88%) |
Jun 21, 2021 | 3.850 | 3.850 | 3.650 | 3.740 | 27,799 | -0.13(-3.36%) |
Jun 18, 2021 | 3.900 | 4.060 | 3.780 | 3.870 | 52,710 | -0.07(-1.78%) |
Jun 17, 2021 | 3.850 | 4.090 | 3.820 | 3.940 | 34,687 | +0.11(+2.87%) |
Jun 16, 2021 | 3.840 | 3.970 | 3.800 | 3.830 | 35,052 | -0.08(-2.05%) |
Jun 15, 2021 | 4.010 | 4.074 | 3.900 | 3.910 | 28,879 | -0.18(-4.40%) |
Jun 14, 2021 | 4.150 | 4.270 | 4.000 | 4.090 | 41,571 | +0.06(+1.49%) |
Jun 11, 2021 | 4.190 | 4.211 | 3.990 | 4.030 | 63,490 | -0.17(-4.05%) |
Jun 10, 2021 | 4.370 | 4.370 | 4.120 | 4.200 | 30,350 | -0.09(-2.10%) |
Jun 09, 2021 | 4.460 | 4.480 | 4.215 | 4.290 | 51,743 | -0.10(-2.28%) |
Jun 08, 2021 | 4.500 | 4.580 | 4.300 | 4.390 | 148,683 | +0.04(+0.92%) |
Jun 07, 2021 | 4.100 | 4.500 | 4.007 | 4.350 | 106,537 | +0.26(+6.36%) |
Jun 04, 2021 | 4.130 | 4.240 | 4.090 | 4.090 | 40,661 | -0.16(-3.76%) |
Jun 03, 2021 | 4.050 | 4.320 | 4.000 | 4.250 | 70,909 | +0.12(+2.91%) |
Jun 02, 2021 | 4.280 | 4.315 | 4.000 | 4.130 | 40,424 | -0.10(-2.36%) |
Jun 01, 2021 | 4.260 | 4.490 | 4.190 | 4.230 | 154,888 | +0.00(+0.00%) |
May 28, 2021 | 4.140 | 4.250 | 4.020 | 4.230 | 79,957 | +0.12(+2.92%) |
May 27, 2021 | 4.120 | 4.180 | 4.000 | 4.110 | 63,964 | +0.04(+0.98%) |
May 26, 2021 | 3.580 | 4.130 | 3.510 | 4.070 | 123,151 | +0.49(+13.69%) |
May 25, 2021 | 3.750 | 3.770 | 3.520 | 3.580 | 39,229 | -0.09(-2.45%) |
May 24, 2021 | 3.630 | 3.790 | 3.600 | 3.670 | 58,370 | +0.12(+3.38%) |
May 21, 2021 | 3.340 | 3.580 | 3.340 | 3.550 | 39,842 | +0.18(+5.34%) |
May 20, 2021 | 3.380 | 3.473 | 3.280 | 3.370 | 64,214 | +0.11(+3.37%) |
May 19, 2021 | 3.300 | 3.340 | 3.180 | 3.260 | 18,983 | -0.01(-0.31%) |
May 18, 2021 | 3.380 | 3.400 | 3.190 | 3.270 | 133,945 | -0.10(-2.97%) |
May 17, 2021 | 3.520 | 3.520 | 3.310 | 3.370 | 57,468 | -0.12(-3.44%) |
May 14, 2021 | 3.150 | 3.500 | 3.130 | 3.490 | 89,685 | +0.37(+11.86%) |
May 13, 2021 | 3.200 | 3.264 | 3.042 | 3.120 | 77,522 | -0.09(-2.80%) |
May 12, 2021 | 3.290 | 3.456 | 3.160 | 3.210 | 36,409 | -0.11(-3.31%) |
May 11, 2021 | 3.440 | 3.550 | 3.310 | 3.320 | 82,333 | -0.31(-8.54%) |
May 10, 2021 | 4.030 | 4.030 | 3.600 | 3.630 | 110,006 | -0.42(-10.37%) |
May 07, 2021 | 3.860 | 4.200 | 3.700 | 4.050 | 321,094 | +0.27(+7.14%) |
May 06, 2021 | 3.290 | 4.100 | 3.290 | 3.780 | 712,326 | +0.46(+13.86%) |
May 05, 2021 | 3.080 | 3.600 | 3.000 | 3.320 | 154,505 | +0.17(+5.40%) |
May 04, 2021 | 3.140 | 3.630 | 2.910 | 3.150 | 362,336 | +0.00(+0.00%) |