Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.420 | 3.520 | 3.390 | 3.420 | 214,134 | -0.01(-0.29%) |
Jul 29, 2021 | 3.400 | 3.490 | 3.360 | 3.430 | 189,080 | +0.06(+1.78%) |
Jul 28, 2021 | 3.440 | 3.480 | 3.360 | 3.370 | 309,939 | -0.03(-0.88%) |
Jul 27, 2021 | 3.460 | 3.500 | 3.375 | 3.400 | 156,502 | -0.08(-2.30%) |
Jul 26, 2021 | 3.520 | 3.530 | 3.470 | 3.480 | 153,948 | -0.05(-1.42%) |
Jul 23, 2021 | 3.610 | 3.620 | 3.520 | 3.530 | 302,191 | -0.06(-1.67%) |
Jul 22, 2021 | 3.640 | 3.660 | 3.520 | 3.590 | 211,713 | -0.02(-0.55%) |
Jul 21, 2021 | 3.510 | 3.630 | 3.510 | 3.610 | 237,007 | +0.09(+2.56%) |
Jul 20, 2021 | 3.610 | 3.630 | 3.500 | 3.520 | 379,604 | -0.08(-2.22%) |
Jul 19, 2021 | 3.560 | 3.616 | 3.520 | 3.600 | 306,888 | -0.03(-0.83%) |
Jul 16, 2021 | 3.680 | 3.720 | 3.553 | 3.630 | 630,178 | +0.10(+2.83%) |
Jul 15, 2021 | 3.720 | 3.740 | 3.460 | 3.530 | 841,322 | -0.21(-5.61%) |
Jul 14, 2021 | 3.920 | 3.960 | 3.630 | 3.740 | 643,349 | -0.15(-3.86%) |
Jul 13, 2021 | 3.910 | 3.980 | 3.870 | 3.890 | 400,394 | -0.02(-0.51%) |
Jul 12, 2021 | 3.810 | 4.000 | 3.810 | 3.910 | 379,677 | +0.01(+0.26%) |
Jul 09, 2021 | 3.750 | 3.950 | 3.750 | 3.900 | 418,972 | +0.17(+4.56%) |
Jul 08, 2021 | 3.600 | 3.820 | 3.590 | 3.730 | 386,383 | -0.02(-0.53%) |
Jul 07, 2021 | 4.000 | 4.000 | 3.720 | 3.750 | 520,629 | -0.20(-5.06%) |
Jul 06, 2021 | 3.960 | 4.039 | 3.720 | 3.950 | 1,188,602 | +0.05(+1.28%) |
Jul 02, 2021 | 3.960 | 3.970 | 3.860 | 3.900 | 338,291 | +0.00(+0.00%) |
Jul 01, 2021 | 3.860 | 3.972 | 3.830 | 3.900 | 300,129 | +0.03(+0.78%) |
Jun 30, 2021 | 3.930 | 3.970 | 3.830 | 3.870 | 263,177 | -0.04(-1.02%) |
Jun 29, 2021 | 4.030 | 4.050 | 3.900 | 3.910 | 197,082 | -0.08(-2.01%) |
Jun 28, 2021 | 4.060 | 4.100 | 3.990 | 3.990 | 210,520 | -0.09(-2.21%) |
Jun 25, 2021 | 4.060 | 4.190 | 4.060 | 4.080 | 261,598 | +0.00(+0.00%) |
Jun 24, 2021 | 4.340 | 4.345 | 3.900 | 4.080 | 686,820 | -0.20(-4.67%) |
Jun 23, 2021 | 4.290 | 4.350 | 4.200 | 4.280 | 242,567 | -0.02(-0.47%) |
Jun 22, 2021 | 4.480 | 4.480 | 4.210 | 4.300 | 457,275 | -0.20(-4.44%) |
Jun 21, 2021 | 4.200 | 4.540 | 4.060 | 4.500 | 1,176,788 | -0.19(-4.05%) |
Jun 16, 2021 | 4.690 | 4.690 | 4.690 | 0 | +0.09(+1.96%) | |
Jun 15, 2021 | 4.910 | 4.910 | 4.470 | 4.600 | 470,835 | -0.29(-5.93%) |
Jun 14, 2021 | 4.960 | 4.990 | 4.830 | 4.890 | 213,990 | -0.02(-0.41%) |
Jun 11, 2021 | 4.850 | 5.000 | 4.820 | 4.910 | 273,256 | +0.04(+0.82%) |
Jun 10, 2021 | 4.920 | 4.920 | 4.780 | 4.870 | 258,865 | +0.03(+0.62%) |
Jun 09, 2021 | 4.720 | 4.900 | 4.650 | 4.840 | 345,477 | +0.04(+0.83%) |
Jun 08, 2021 | 4.950 | 4.990 | 4.600 | 4.800 | 722,299 | -0.19(-3.81%) |
Jun 07, 2021 | 4.850 | 5.080 | 4.850 | 4.990 | 459,062 | +0.02(+0.40%) |
Jun 04, 2021 | 5.340 | 5.360 | 4.550 | 4.970 | 2,617,978 | -0.10(-1.97%) |
Jun 03, 2021 | 5.140 | 5.150 | 4.910 | 5.070 | 632,334 | -0.07(-1.36%) |
Jun 02, 2021 | 5.300 | 5.350 | 4.960 | 5.140 | 983,075 | -0.07(-1.34%) |
Jun 01, 2021 | 5.360 | 5.436 | 5.050 | 5.210 | 1,275,109 | +0.17(+3.37%) |
May 28, 2021 | 4.900 | 5.050 | 4.850 | 5.040 | 704,059 | +0.22(+4.56%) |
May 27, 2021 | 4.900 | 4.920 | 4.720 | 4.820 | 701,255 | +0.01(+0.21%) |
May 26, 2021 | 4.800 | 4.870 | 4.520 | 4.810 | 1,258,143 | +0.36(+8.09%) |
May 25, 2021 | 4.400 | 4.550 | 4.380 | 4.450 | 395,401 | +0.09(+2.06%) |
May 24, 2021 | 4.430 | 4.540 | 4.310 | 4.360 | 523,857 | -0.14(-3.11%) |
May 21, 2021 | 4.650 | 4.675 | 4.310 | 4.500 | 1,041,101 | -0.27(-5.66%) |
May 20, 2021 | 4.600 | 5.060 | 4.500 | 4.770 | 7,792,262 | +0.65(+15.78%) |
May 19, 2021 | 3.880 | 4.340 | 3.650 | 4.120 | 1,577,693 | +0.08(+1.98%) |
May 18, 2021 | 3.520 | 4.080 | 3.510 | 4.040 | 1,693,800 | +0.61(+17.78%) |
May 17, 2021 | 3.590 | 3.640 | 3.410 | 3.430 | 596,433 | -0.11(-3.11%) |
May 14, 2021 | 3.450 | 3.620 | 3.445 | 3.540 | 269,864 | +0.09(+2.61%) |
May 13, 2021 | 3.640 | 3.680 | 3.450 | 3.450 | 344,932 | -0.16(-4.43%) |
May 12, 2021 | 3.750 | 3.800 | 3.560 | 3.610 | 425,196 | -0.18(-4.75%) |
May 11, 2021 | 3.760 | 3.840 | 3.620 | 3.790 | 646,187 | -0.09(-2.32%) |
May 10, 2021 | 3.540 | 3.920 | 3.540 | 3.880 | 1,288,075 | +0.36(+10.23%) |
May 07, 2021 | 3.310 | 3.520 | 3.240 | 3.520 | 545,241 | +0.32(+10.00%) |
May 06, 2021 | 3.230 | 3.250 | 3.100 | 3.200 | 291,502 | -0.06(-1.84%) |
May 05, 2021 | 3.300 | 3.370 | 3.200 | 3.260 | 668,703 | -0.02(-0.61%) |
May 04, 2021 | 3.350 | 3.420 | 3.230 | 3.280 | 517,206 | -0.18(-5.20%) |