Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.360 | 3.430 | 3.245 | 3.271 | 90,399 | -0.12(-3.64%) |
Jul 29, 2021 | 3.342 | 3.508 | 3.307 | 3.395 | 150,221 | +0.05(+1.58%) |
Jul 28, 2021 | 3.227 | 3.413 | 3.227 | 3.342 | 77,146 | +0.12(+3.84%) |
Jul 27, 2021 | 3.421 | 3.428 | 3.139 | 3.219 | 199,856 | -0.27(-7.83%) |
Jul 26, 2021 | 3.386 | 3.580 | 3.368 | 3.492 | 277,618 | +0.08(+2.33%) |
Jul 23, 2021 | 3.554 | 3.554 | 3.368 | 3.413 | 109,756 | -0.12(-3.49%) |
Jul 22, 2021 | 3.598 | 3.632 | 3.492 | 3.536 | 64,636 | -0.08(-2.20%) |
Jul 21, 2021 | 3.686 | 3.774 | 3.536 | 3.615 | 341,358 | -0.10(-2.61%) |
Jul 20, 2021 | 3.474 | 3.721 | 3.395 | 3.712 | 161,868 | +0.23(+6.58%) |
Jul 19, 2021 | 3.474 | 3.483 | 3.360 | 3.483 | 104,095 | +0.00(+0.00%) |
Jul 16, 2021 | 3.624 | 3.638 | 3.457 | 3.483 | 245,200 | -0.07(-1.99%) |
Jul 15, 2021 | 3.598 | 3.607 | 3.483 | 3.554 | 157,310 | -0.06(-1.71%) |
Jul 14, 2021 | 3.633 | 3.668 | 3.545 | 3.615 | 91,887 | +0.04(+0.99%) |
Jul 13, 2021 | 3.677 | 3.695 | 3.527 | 3.580 | 161,966 | -0.09(-2.40%) |
Jul 12, 2021 | 3.633 | 3.950 | 3.590 | 3.668 | 475,173 | -0.01(-0.24%) |
Jul 09, 2021 | 3.527 | 3.792 | 3.527 | 3.677 | 372,527 | +0.19(+5.30%) |
Jul 08, 2021 | 3.386 | 3.492 | 3.351 | 3.492 | 102,187 | +0.00(+0.00%) |
Jul 07, 2021 | 3.633 | 3.659 | 3.483 | 3.492 | 144,751 | -0.16(-4.35%) |
Jul 06, 2021 | 3.633 | 3.704 | 3.610 | 3.651 | 68,315 | -0.02(-0.48%) |
Jul 02, 2021 | 3.739 | 3.774 | 3.633 | 3.668 | 80,960 | -0.09(-2.35%) |
Jul 01, 2021 | 3.836 | 3.861 | 3.668 | 3.756 | 114,437 | -0.04(-0.93%) |
Jun 30, 2021 | 3.942 | 3.950 | 3.756 | 3.792 | 207,926 | -0.10(-2.49%) |
Jun 29, 2021 | 3.659 | 4.030 | 3.624 | 3.889 | 510,013 | +0.21(+5.76%) |
Jun 28, 2021 | 3.677 | 3.756 | 3.624 | 3.677 | 71,477 | -0.04(-0.95%) |
Jun 25, 2021 | 3.774 | 3.783 | 3.633 | 3.712 | 164,371 | -0.04(-1.17%) |
Jun 24, 2021 | 3.721 | 3.774 | 3.635 | 3.756 | 142,244 | +0.04(+0.95%) |
Jun 23, 2021 | 3.554 | 3.748 | 3.518 | 3.721 | 218,041 | +0.18(+4.98%) |
Jun 22, 2021 | 3.483 | 3.615 | 3.483 | 3.545 | 95,656 | +0.04(+1.00%) |
Jun 21, 2021 | 3.580 | 3.602 | 3.457 | 3.510 | 201,372 | -0.09(-2.45%) |
Jun 18, 2021 | 3.659 | 3.704 | 3.536 | 3.598 | 84,416 | -0.13(-3.55%) |
Jun 17, 2021 | 3.624 | 3.739 | 3.562 | 3.730 | 115,402 | +0.08(+2.17%) |
Jun 16, 2021 | 3.756 | 3.792 | 3.571 | 3.651 | 183,996 | -0.11(-2.82%) |
Jun 15, 2021 | 3.933 | 4.012 | 3.739 | 3.756 | 191,984 | -0.17(-4.27%) |
Jun 14, 2021 | 3.836 | 4.039 | 3.827 | 3.924 | 195,551 | +0.08(+2.06%) |
Jun 11, 2021 | 3.898 | 3.946 | 3.809 | 3.845 | 79,760 | -0.07(-1.80%) |
Jun 10, 2021 | 4.030 | 4.030 | 3.801 | 3.915 | 92,307 | -0.05(-1.33%) |
Jun 09, 2021 | 3.836 | 4.039 | 3.796 | 3.968 | 263,794 | +0.11(+2.74%) |
Jun 08, 2021 | 3.827 | 3.880 | 3.712 | 3.862 | 250,491 | +0.14(+3.79%) |
Jun 07, 2021 | 3.712 | 3.783 | 3.624 | 3.721 | 129,562 | -0.02(-0.47%) |
Jun 04, 2021 | 3.739 | 3.748 | 3.642 | 3.739 | 153,215 | -0.01(-0.24%) |
Jun 03, 2021 | 3.809 | 3.827 | 3.607 | 3.748 | 265,023 | -0.07(-1.85%) |
Jun 02, 2021 | 3.871 | 3.968 | 3.748 | 3.818 | 355,467 | -0.01(-0.23%) |
Jun 01, 2021 | 3.748 | 3.853 | 3.651 | 3.827 | 258,316 | +0.14(+3.83%) |
May 28, 2021 | 3.668 | 3.739 | 3.615 | 3.686 | 209,076 | +0.04(+0.97%) |
May 27, 2021 | 3.651 | 3.704 | 3.598 | 3.651 | 190,807 | -0.01(-0.24%) |
May 26, 2021 | 3.510 | 3.686 | 3.483 | 3.659 | 344,628 | +0.15(+4.27%) |
May 25, 2021 | 3.695 | 3.730 | 3.448 | 3.510 | 705,811 | -0.13(-3.63%) |
May 24, 2021 | 4.039 | 4.629 | 3.571 | 3.642 | 16,159,398 | +0.03(+0.73%) |
May 21, 2021 | 3.633 | 3.655 | 3.501 | 3.615 | 126,899 | -0.02(-0.49%) |
May 20, 2021 | 3.501 | 3.640 | 3.439 | 3.633 | 115,697 | +0.13(+3.78%) |
May 19, 2021 | 3.404 | 3.501 | 3.324 | 3.501 | 54,036 | -0.01(-0.25%) |
May 18, 2021 | 3.448 | 3.582 | 3.448 | 3.510 | 92,690 | +0.02(+0.51%) |
May 17, 2021 | 3.395 | 3.501 | 3.351 | 3.492 | 99,874 | +0.11(+3.39%) |
May 14, 2021 | 3.307 | 3.404 | 3.307 | 3.377 | 94,686 | +0.12(+3.79%) |
May 13, 2021 | 3.298 | 3.431 | 3.174 | 3.254 | 108,433 | -0.04(-1.34%) |
May 12, 2021 | 3.368 | 3.508 | 3.227 | 3.298 | 124,901 | -0.14(-4.10%) |
May 11, 2021 | 3.285 | 3.494 | 3.227 | 3.439 | 139,225 | +0.06(+1.83%) |
May 10, 2021 | 3.404 | 3.430 | 3.271 | 3.377 | 107,119 | -0.03(-0.78%) |
May 07, 2021 | 3.271 | 3.540 | 3.271 | 3.404 | 170,754 | +0.11(+3.49%) |
May 06, 2021 | 3.430 | 3.483 | 3.219 | 3.289 | 282,651 | -0.17(-4.85%) |
May 05, 2021 | 3.527 | 3.598 | 3.351 | 3.457 | 104,948 | -0.04(-1.26%) |
May 04, 2021 | 3.607 | 3.615 | 3.342 | 3.501 | 314,640 | -0.09(-2.46%) |