Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.570 | 3.690 | 3.540 | 3.590 | 1,818,030 | +0.01(+0.28%) |
Jul 29, 2021 | 3.620 | 3.650 | 3.510 | 3.580 | 1,953,403 | +0.08(+2.29%) |
Jul 28, 2021 | 3.360 | 3.510 | 3.350 | 3.500 | 2,917,534 | +0.16(+4.79%) |
Jul 27, 2021 | 3.470 | 3.484 | 3.290 | 3.340 | 2,174,132 | -0.16(-4.57%) |
Jul 26, 2021 | 3.480 | 3.630 | 3.440 | 3.500 | 1,460,985 | +0.00(+0.00%) |
Jul 23, 2021 | 3.530 | 3.550 | 3.440 | 3.500 | 1,522,104 | -0.06(-1.69%) |
Jul 22, 2021 | 3.730 | 3.750 | 3.540 | 3.560 | 2,170,581 | -0.18(-4.81%) |
Jul 21, 2021 | 3.620 | 3.740 | 3.605 | 3.740 | 1,932,783 | +0.11(+3.03%) |
Jul 20, 2021 | 3.580 | 3.650 | 3.450 | 3.630 | 1,767,153 | +0.05(+1.40%) |
Jul 19, 2021 | 3.460 | 3.580 | 3.370 | 3.580 | 2,153,569 | +0.02(+0.56%) |
Jul 16, 2021 | 3.580 | 3.590 | 3.480 | 3.560 | 1,630,399 | +0.01(+0.28%) |
Jul 15, 2021 | 3.530 | 3.640 | 3.430 | 3.550 | 2,684,257 | +0.02(+0.57%) |
Jul 14, 2021 | 3.710 | 3.770 | 3.520 | 3.530 | 2,643,718 | -0.18(-4.85%) |
Jul 13, 2021 | 3.880 | 3.885 | 3.700 | 3.710 | 2,000,613 | -0.16(-4.13%) |
Jul 12, 2021 | 3.890 | 3.940 | 3.745 | 3.870 | 2,311,208 | +0.01(+0.26%) |
Jul 09, 2021 | 3.850 | 3.870 | 3.750 | 3.860 | 1,641,187 | +0.03(+0.78%) |
Jul 08, 2021 | 3.650 | 3.980 | 3.620 | 3.830 | 4,170,630 | +0.04(+1.06%) |
Jul 07, 2021 | 3.980 | 3.980 | 3.690 | 3.790 | 3,460,632 | -0.12(-3.07%) |
Jul 06, 2021 | 3.950 | 4.110 | 3.842 | 3.910 | 2,575,164 | -0.02(-0.51%) |
Jul 02, 2021 | 4.092 | 4.092 | 3.870 | 3.930 | 4,379,987 | -0.11(-2.72%) |
Jul 01, 2021 | 4.300 | 4.320 | 4.020 | 4.040 | 4,595,395 | -0.23(-5.39%) |
Jun 30, 2021 | 4.320 | 4.370 | 4.250 | 4.270 | 2,464,051 | -0.14(-3.17%) |
Jun 29, 2021 | 4.460 | 4.510 | 4.270 | 4.410 | 4,526,745 | -0.06(-1.34%) |
Jun 28, 2021 | 4.390 | 4.710 | 4.370 | 4.470 | 5,716,856 | +0.11(+2.52%) |
Jun 25, 2021 | 4.290 | 4.400 | 4.260 | 4.360 | 3,817,247 | +0.09(+2.11%) |
Jun 24, 2021 | 4.420 | 4.460 | 4.260 | 4.270 | 3,200,106 | -0.12(-2.73%) |
Jun 23, 2021 | 4.170 | 4.510 | 4.160 | 4.390 | 5,075,575 | +0.18(+4.28%) |
Jun 22, 2021 | 4.250 | 4.325 | 4.160 | 4.210 | 2,102,570 | -0.06(-1.41%) |
Jun 21, 2021 | 4.430 | 4.500 | 4.250 | 4.270 | 2,937,167 | -0.25(-5.53%) |
Jun 18, 2021 | 4.340 | 4.560 | 4.240 | 4.520 | 6,065,943 | +0.14(+3.20%) |
Jun 17, 2021 | 4.280 | 4.550 | 4.270 | 4.380 | 4,109,639 | +0.04(+0.92%) |
Jun 16, 2021 | 4.060 | 4.340 | 4.030 | 4.340 | 3,676,741 | +0.24(+5.85%) |
Jun 15, 2021 | 4.350 | 4.352 | 4.100 | 4.100 | 4,067,843 | -0.20(-4.65%) |
Jun 14, 2021 | 4.500 | 4.580 | 4.230 | 4.300 | 5,107,095 | -0.19(-4.23%) |
Jun 11, 2021 | 4.450 | 4.609 | 4.390 | 4.490 | 3,566,033 | +0.08(+1.81%) |
Jun 10, 2021 | 4.720 | 4.750 | 4.380 | 4.410 | 5,039,935 | -0.28(-5.97%) |
Jun 09, 2021 | 4.750 | 4.950 | 4.640 | 4.690 | 8,123,963 | +0.07(+1.52%) |
Jun 08, 2021 | 4.700 | 4.740 | 4.480 | 4.620 | 6,246,913 | -0.01(-0.22%) |
Jun 07, 2021 | 4.380 | 4.660 | 4.250 | 4.630 | 5,042,841 | +0.32(+7.42%) |
Jun 04, 2021 | 4.550 | 4.610 | 4.225 | 4.310 | 5,500,895 | -0.16(-3.58%) |
Jun 03, 2021 | 4.090 | 4.775 | 3.970 | 4.470 | 13,745,539 | +0.34(+8.23%) |
Jun 02, 2021 | 4.120 | 4.130 | 3.820 | 4.130 | 7,308,053 | +0.10(+2.48%) |
Jun 01, 2021 | 3.910 | 4.080 | 3.835 | 4.030 | 6,061,854 | +0.28(+7.47%) |
May 28, 2021 | 3.875 | 3.945 | 3.730 | 3.750 | 3,541,567 | -0.06(-1.57%) |
May 27, 2021 | 3.800 | 3.820 | 3.570 | 3.810 | 5,307,056 | +0.05(+1.33%) |
May 26, 2021 | 3.370 | 3.880 | 23.23 | 3.760 | 7,505,071 | +0.39(+11.57%) |
May 25, 2021 | 3.320 | 23.05 | 23.05 | 3.370 | 2,874,099 | +0.03(+0.90%) |
May 24, 2021 | 3.370 | 3.380 | 3.220 | 3.340 | 2,845,185 | -0.03(-0.89%) |
May 21, 2021 | 3.380 | 3.410 | 3.270 | 3.370 | 2,817,473 | +0.02(+0.60%) |
May 20, 2021 | 3.380 | 23.05 | 23.05 | 3.350 | 2,820,749 | +0.00(+0.00%) |
May 19, 2021 | 3.240 | 3.350 | 3.180 | 3.350 | 4,208,589 | -0.07(-2.05%) |
May 18, 2021 | 3.330 | 3.529 | 3.261 | 3.420 | 4,197,844 | +0.11(+3.32%) |
May 17, 2021 | 3.260 | 3.355 | 3.200 | 3.310 | 3,436,978 | +0.00(+0.00%) |
May 14, 2021 | 3.120 | 3.365 | 23.07 | 3.310 | 4,097,025 | -19.76(-85.65%) |
May 13, 2021 | 3.260 | 23.07 | 23.07 | 23.07 | 4,311,678 | +19.85(+616.46%) |
May 12, 2021 | 3.380 | 3.380 | 3.145 | 3.220 | 5,538,999 | -0.11(-3.30%) |
May 11, 2021 | 3.010 | 3.385 | 3.010 | 3.330 | 5,474,011 | +0.07(+2.15%) |
May 10, 2021 | 3.600 | 23.25 | 23.23 | 3.260 | 4,903,678 | -0.35(-9.70%) |
May 07, 2021 | 3.580 | 3.730 | 3.505 | 3.610 | 2,795,032 | +0.09(+2.56%) |
May 06, 2021 | 3.710 | 3.760 | 3.460 | 3.520 | 5,236,762 | -0.24(-6.38%) |
May 05, 2021 | 3.870 | 3.928 | 3.710 | 3.760 | 2,880,397 | -0.07(-1.83%) |
May 04, 2021 | 3.960 | 3.960 | 3.720 | 3.830 | 5,485,315 | -0.15(-3.77%) |