Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.874 | 2.909 | 2.736 | 2.745 | 25,966,936 | -0.14(-4.80%) |
Jul 29, 2021 | 2.805 | 2.931 | 2.788 | 2.883 | 42,590,708 | +0.01(+0.30%) |
Jul 28, 2021 | 2.805 | 2.883 | 2.779 | 2.874 | 38,236,432 | +0.07(+2.47%) |
Jul 27, 2021 | 2.814 | 2.814 | 2.771 | 2.805 | 13,065,830 | -0.01(-0.31%) |
Jul 26, 2021 | 2.762 | 2.840 | 2.753 | 2.814 | 23,081,026 | +0.05(+1.88%) |
Jul 23, 2021 | 2.805 | 2.822 | 2.745 | 2.762 | 16,342,828 | -0.02(-0.62%) |
Jul 22, 2021 | 2.822 | 2.822 | 2.771 | 2.779 | 14,759,550 | -0.04(-1.53%) |
Jul 21, 2021 | 2.796 | 2.840 | 2.758 | 2.822 | 29,406,816 | +0.05(+1.88%) |
Jul 20, 2021 | 2.745 | 2.805 | 2.736 | 2.771 | 31,650,446 | -0.01(-0.31%) |
Jul 19, 2021 | 2.842 | 2.861 | 2.747 | 2.779 | 41,412,728 | -0.16(-5.31%) |
Jul 16, 2021 | 2.978 | 2.987 | 2.918 | 2.935 | 43,878,112 | -0.01(-0.29%) |
Jul 15, 2021 | 3.013 | 3.017 | 2.918 | 2.944 | 22,531,426 | -0.06(-2.02%) |
Jul 14, 2021 | 3.056 | 3.074 | 3.004 | 3.004 | 25,249,252 | +0.03(+0.87%) |
Jul 13, 2021 | 2.926 | 2.996 | 2.913 | 2.978 | 35,278,384 | +0.03(+0.88%) |
Jul 12, 2021 | 2.866 | 2.952 | 2.840 | 2.952 | 18,871,514 | +0.04(+1.49%) |
Jul 09, 2021 | 2.892 | 2.918 | 2.883 | 2.909 | 24,675,710 | +0.03(+1.20%) |
Jul 08, 2021 | 2.874 | 2.887 | 2.822 | 2.874 | 14,670,175 | -0.04(-1.48%) |
Jul 07, 2021 | 2.944 | 2.952 | 2.874 | 2.918 | 26,504,578 | +0.01(+0.30%) |
Jul 06, 2021 | 2.970 | 2.983 | 2.874 | 2.909 | 26,349,872 | -0.06(-2.04%) |
Jul 02, 2021 | 3.004 | 3.022 | 2.952 | 2.970 | 19,245,030 | +0.04(+1.48%) |
Jul 01, 2021 | 2.970 | 2.987 | 2.926 | 2.926 | 30,574,080 | -0.05(-1.74%) |
Jun 30, 2021 | 2.987 | 3.022 | 2.935 | 2.978 | 30,583,238 | -0.04(-1.43%) |
Jun 29, 2021 | 3.048 | 3.049 | 2.944 | 3.022 | 47,949,920 | -0.03(-1.13%) |
Jun 28, 2021 | 3.039 | 3.091 | 2.978 | 3.056 | 32,279,822 | +0.08(+2.62%) |
Jun 25, 2021 | 3.143 | 3.149 | 2.961 | 2.978 | 48,656,132 | -0.17(-5.49%) |
Jun 24, 2021 | 3.117 | 3.151 | 3.099 | 3.151 | 22,787,594 | +0.04(+1.39%) |
Jun 23, 2021 | 3.169 | 3.212 | 3.091 | 3.108 | 34,806,140 | -0.06(-1.91%) |
Jun 22, 2021 | 3.195 | 3.195 | 3.125 | 3.169 | 40,779,592 | -0.05(-1.61%) |
Jun 21, 2021 | 3.203 | 3.247 | 3.177 | 3.221 | 30,457,886 | +0.03(+0.81%) |
Jun 18, 2021 | 3.273 | 3.290 | 3.186 | 3.195 | 38,743,692 | -0.06(-1.86%) |
Jun 17, 2021 | 3.342 | 3.359 | 3.241 | 3.255 | 40,066,508 | -0.03(-0.79%) |
Jun 16, 2021 | 3.307 | 3.347 | 3.238 | 3.281 | 26,674,550 | -0.03(-0.79%) |
Jun 15, 2021 | 3.316 | 3.320 | 3.264 | 3.307 | 17,726,950 | -0.01(-0.26%) |
Jun 14, 2021 | 3.255 | 3.342 | 3.247 | 3.316 | 10,652,212 | +0.08(+2.41%) |
Jun 11, 2021 | 3.299 | 3.303 | 3.195 | 3.238 | 25,697,664 | -0.05(-1.58%) |
Jun 10, 2021 | 3.299 | 3.346 | 3.273 | 3.290 | 20,632,728 | +0.01(+0.26%) |
Jun 09, 2021 | 3.385 | 3.403 | 3.281 | 3.281 | 45,341,012 | -0.10(-2.82%) |
Jun 08, 2021 | 3.359 | 3.420 | 3.351 | 3.377 | 39,536,336 | +0.00(+0.00%) |
Jun 07, 2021 | 3.333 | 3.411 | 3.299 | 3.377 | 26,697,012 | +0.03(+0.78%) |
Jun 04, 2021 | 3.307 | 3.359 | 3.264 | 3.351 | 31,521,134 | +0.07(+2.11%) |
Jun 03, 2021 | 3.281 | 3.299 | 3.229 | 3.281 | 16,534,486 | -0.02(-0.52%) |
Jun 02, 2021 | 3.160 | 3.368 | 3.156 | 3.299 | 79,768,352 | +0.13(+4.10%) |
Jun 01, 2021 | 3.039 | 3.195 | 3.039 | 3.169 | 48,405,616 | +0.17(+5.78%) |
May 28, 2021 | 2.918 | 3.004 | 2.909 | 2.996 | 24,669,494 | +0.08(+2.67%) |
May 27, 2021 | 2.857 | 2.944 | 2.840 | 2.918 | 38,455,440 | +0.07(+2.43%) |
May 26, 2021 | 2.874 | 2.900 | 2.840 | 2.848 | 20,770,130 | -0.01(-0.30%) |
May 25, 2021 | 2.909 | 2.918 | 2.857 | 2.857 | 27,365,746 | -0.03(-0.90%) |
May 24, 2021 | 2.874 | 2.900 | 2.857 | 2.883 | 24,221,668 | +0.03(+0.91%) |
May 21, 2021 | 2.900 | 2.900 | 2.814 | 2.857 | 58,583,140 | -0.04(-1.49%) |
May 20, 2021 | 2.892 | 2.918 | 2.866 | 2.900 | 20,269,372 | +0.00(+0.00%) |
May 19, 2021 | 2.883 | 2.918 | 2.866 | 2.900 | 25,252,426 | +0.02(+0.60%) |
May 18, 2021 | 2.892 | 2.926 | 2.866 | 2.883 | 23,005,038 | -0.01(-0.30%) |
May 17, 2021 | 2.831 | 2.918 | 2.822 | 2.892 | 23,447,754 | +0.03(+0.91%) |
May 14, 2021 | 2.831 | 2.883 | 2.831 | 2.866 | 22,363,088 | +0.08(+2.80%) |
May 13, 2021 | 2.796 | 2.848 | 2.753 | 2.788 | 23,108,856 | +0.00(+0.00%) |
May 12, 2021 | 2.805 | 2.870 | 2.779 | 2.788 | 38,334,352 | -0.04(-1.53%) |
May 11, 2021 | 2.710 | 2.840 | 2.710 | 2.831 | 32,414,670 | +0.05(+1.87%) |
May 10, 2021 | 2.701 | 2.788 | 2.697 | 2.779 | 23,816,750 | +0.08(+2.88%) |
May 07, 2021 | 2.710 | 2.732 | 2.675 | 2.701 | 22,070,354 | +0.00(+0.00%) |
May 06, 2021 | 2.649 | 2.701 | 2.580 | 2.701 | 77,140,000 | +0.29(+11.83%) |
May 05, 2021 | 2.390 | 2.429 | 2.364 | 2.416 | 17,211,422 | +0.06(+2.57%) |
May 04, 2021 | 2.364 | 2.372 | 2.329 | 2.355 | 14,674,456 | -0.03(-1.09%) |