Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.320 | 3.340 | 3.250 | 3.320 | 17,286 | -0.02(-0.60%) |
Jul 29, 2021 | 3.400 | 3.400 | 3.250 | 3.340 | 40,239 | -0.08(-2.34%) |
Jul 28, 2021 | 3.200 | 3.450 | 3.200 | 3.420 | 75,471 | +0.23(+7.21%) |
Jul 27, 2021 | 3.250 | 3.250 | 3.100 | 3.190 | 161,845 | -0.12(-3.77%) |
Jul 26, 2021 | 3.250 | 3.490 | 3.250 | 3.315 | 49,045 | -0.08(-2.21%) |
Jul 23, 2021 | 3.470 | 3.470 | 3.320 | 3.390 | 89,219 | -0.11(-3.28%) |
Jul 22, 2021 | 3.400 | 3.600 | 3.400 | 3.505 | 33,960 | +0.00(+0.14%) |
Jul 21, 2021 | 3.455 | 3.560 | 3.455 | 3.500 | 55,136 | -0.06(-1.55%) |
Jul 20, 2021 | 3.550 | 3.580 | 3.500 | 3.555 | 26,357 | -0.00(-0.14%) |
Jul 19, 2021 | 3.710 | 3.710 | 3.550 | 3.560 | 108,566 | -0.03(-0.74%) |
Jul 16, 2021 | 3.700 | 3.700 | 3.500 | 3.587 | 150,255 | +0.15(+4.26%) |
Jul 15, 2021 | 3.400 | 3.460 | 3.400 | 3.440 | 21,888 | -0.02(-0.58%) |
Jul 14, 2021 | 3.450 | 3.490 | 3.450 | 3.460 | 34,766 | +0.04(+1.17%) |
Jul 13, 2021 | 3.440 | 3.450 | 3.420 | 3.420 | 10,542 | -0.01(-0.29%) |
Jul 12, 2021 | 3.500 | 3.500 | 3.400 | 3.430 | 12,267 | -0.03(-1.01%) |
Jul 09, 2021 | 3.390 | 3.500 | 3.390 | 3.465 | 17,163 | +0.21(+6.29%) |
Jul 08, 2021 | 3.250 | 3.265 | 3.100 | 3.260 | 132,602 | -0.04(-1.21%) |
Jul 07, 2021 | 3.300 | 3.350 | 3.290 | 3.300 | 89,181 | -0.04(-1.20%) |
Jul 06, 2021 | 3.399 | 3.400 | 3.300 | 3.340 | 36,025 | -0.06(-1.76%) |
Jul 02, 2021 | 3.450 | 3.450 | 3.360 | 3.400 | 304,299 | -0.05(-1.45%) |
Jul 01, 2021 | 3.550 | 3.550 | 3.430 | 3.450 | 26,937 | +0.00(+0.00%) |
Jun 30, 2021 | 3.500 | 3.500 | 3.450 | 3.450 | 28,701 | -0.10(-2.82%) |
Jun 29, 2021 | 3.590 | 3.600 | 3.500 | 3.550 | 47,930 | -0.05(-1.39%) |
Jun 28, 2021 | 3.501 | 3.620 | 3.500 | 3.600 | 54,472 | +0.03(+0.84%) |
Jun 25, 2021 | 3.700 | 3.700 | 3.550 | 3.570 | 80,877 | +0.07(+2.00%) |
Jun 24, 2021 | 3.600 | 3.600 | 3.500 | 3.500 | 73,929 | -0.08(-2.21%) |
Jun 23, 2021 | 3.650 | 3.650 | 3.500 | 3.579 | 93,762 | +0.08(+2.26%) |
Jun 22, 2021 | 3.540 | 3.600 | 3.400 | 3.500 | 37,962 | -0.05(-1.41%) |
Jun 21, 2021 | 3.600 | 3.600 | 3.530 | 3.550 | 24,786 | -0.10(-2.74%) |
Jun 18, 2021 | 3.550 | 3.705 | 3.550 | 3.650 | 168,782 | +0.00(+0.00%) |
Jun 17, 2021 | 3.500 | 3.650 | 3.500 | 3.650 | 23,728 | +0.03(+0.86%) |
Jun 16, 2021 | 3.650 | 3.650 | 3.520 | 3.619 | 72,000 | -0.03(-0.85%) |
Jun 15, 2021 | 3.740 | 3.740 | 3.550 | 3.650 | 30,395 | +0.00(+0.00%) |
Jun 14, 2021 | 3.740 | 3.740 | 3.610 | 3.650 | 34,665 | +0.10(+2.82%) |
Jun 11, 2021 | 3.680 | 3.740 | 3.550 | 3.550 | 29,650 | -0.06(-1.66%) |
Jun 10, 2021 | 3.500 | 3.690 | 3.500 | 3.610 | 16,304 | -0.04(-1.10%) |
Jun 09, 2021 | 3.600 | 3.700 | 3.600 | 3.650 | 15,713 | +0.05(+1.39%) |
Jun 08, 2021 | 3.610 | 3.900 | 3.600 | 3.600 | 29,614 | -0.09(-2.44%) |
Jun 07, 2021 | 3.690 | 3.800 | 3.600 | 3.690 | 30,455 | -0.11(-2.89%) |
Jun 04, 2021 | 3.850 | 3.900 | 3.700 | 3.800 | 220,800 | -0.08(-2.06%) |
Jun 03, 2021 | 3.900 | 4.100 | 3.800 | 3.880 | 27,168 | +0.05(+1.31%) |
Jun 02, 2021 | 4.000 | 4.000 | 3.730 | 3.830 | 65,723 | -0.02(-0.52%) |
Jun 01, 2021 | 3.730 | 3.950 | 3.730 | 3.850 | 66,198 | +0.10(+2.67%) |
May 28, 2021 | 3.750 | 3.900 | 3.600 | 3.750 | 98,942 | -0.05(-1.32%) |
May 27, 2021 | 3.800 | 3.890 | 3.590 | 3.800 | 22,169 | +0.20(+5.56%) |
May 26, 2021 | 3.650 | 3.750 | 3.500 | 3.600 | 117,907 | +0.10(+2.86%) |
May 25, 2021 | 3.450 | 3.510 | 3.450 | 3.500 | 5,918 | +0.15(+4.48%) |
May 24, 2021 | 3.350 | 3.360 | 3.350 | 3.350 | 1,267 | -0.07(-2.05%) |
May 21, 2021 | 3.350 | 3.420 | 3.350 | 3.420 | 2,934 | +0.11(+3.32%) |
May 20, 2021 | 3.350 | 3.440 | 3.300 | 3.310 | 4,406 | +0.00(+0.00%) |
May 19, 2021 | 3.300 | 3.310 | 3.300 | 3.310 | 1,177 | +0.11(+3.44%) |
May 18, 2021 | 3.390 | 3.390 | 3.150 | 3.200 | 461 | -0.19(-5.60%) |
May 17, 2021 | 3.310 | 3.500 | 3.220 | 3.390 | 1,511 | +0.01(+0.30%) |
May 14, 2021 | 3.600 | 3.600 | 3.380 | 3.380 | 8,525 | +0.04(+1.20%) |
May 13, 2021 | 3.350 | 3.450 | 3.300 | 3.340 | 4,544 | -0.08(-2.34%) |
May 12, 2021 | 3.300 | 3.450 | 3.250 | 3.420 | 166,484 | +0.32(+10.32%) |
May 11, 2021 | 3.100 | 3.100 | 3.100 | 3.100 | 2,754 | -0.06(-1.90%) |
May 10, 2021 | 3.050 | 3.200 | 3.050 | 3.160 | 10,621 | +0.11(+3.61%) |
May 07, 2021 | 3.160 | 3.210 | 3.050 | 3.050 | 25,007 | -0.16(-4.98%) |
May 06, 2021 | 3.200 | 3.210 | 3.200 | 3.210 | 1,070,595 | +0.10(+3.22%) |
May 05, 2021 | 3.150 | 3.150 | 3.000 | 3.110 | 6,127 | +0.01(+0.32%) |
May 04, 2021 | 3.150 | 3.150 | 3.100 | 3.100 | 15,818 | -0.05(-1.59%) |