Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.290 | 2.390 | 2.260 | 2.310 | 248,676 | -0.03(-1.28%) |
Jul 29, 2021 | 2.370 | 2.430 | 2.290 | 2.340 | 320,251 | +0.00(+0.00%) |
Jul 28, 2021 | 2.200 | 2.370 | 2.190 | 2.340 | 507,045 | +0.20(+9.35%) |
Jul 27, 2021 | 2.220 | 2.270 | 2.100 | 2.140 | 553,473 | -0.13(-5.73%) |
Jul 26, 2021 | 2.090 | 2.330 | 2.090 | 2.270 | 1,129,519 | -0.06(-2.58%) |
Jul 23, 2021 | 2.520 | 2.580 | 2.330 | 2.330 | 1,120,410 | -0.31(-11.74%) |
Jul 22, 2021 | 2.770 | 2.870 | 2.580 | 2.640 | 569,308 | -0.12(-4.35%) |
Jul 21, 2021 | 2.690 | 2.770 | 2.630 | 2.760 | 277,772 | +0.07(+2.60%) |
Jul 20, 2021 | 2.710 | 2.750 | 2.580 | 2.690 | 400,190 | -0.07(-2.54%) |
Jul 19, 2021 | 2.660 | 2.800 | 2.600 | 2.760 | 511,360 | +0.06(+2.22%) |
Jul 16, 2021 | 2.760 | 2.850 | 2.640 | 2.700 | 475,228 | -0.05(-1.82%) |
Jul 15, 2021 | 2.620 | 2.750 | 2.560 | 2.750 | 644,758 | +0.19(+7.42%) |
Jul 14, 2021 | 2.700 | 2.730 | 2.550 | 2.560 | 481,900 | -0.11(-4.12%) |
Jul 13, 2021 | 2.700 | 2.760 | 2.650 | 2.670 | 318,637 | -0.05(-1.84%) |
Jul 12, 2021 | 2.800 | 2.860 | 2.680 | 2.720 | 287,676 | -0.08(-2.86%) |
Jul 09, 2021 | 2.740 | 2.900 | 2.670 | 2.800 | 501,397 | +0.09(+3.32%) |
Jul 08, 2021 | 2.710 | 2.781 | 2.620 | 2.710 | 454,571 | -0.11(-3.90%) |
Jul 07, 2021 | 3.020 | 3.020 | 2.785 | 2.820 | 1,520,901 | -0.15(-5.05%) |
Jul 06, 2021 | 3.000 | 3.070 | 2.958 | 2.970 | 651,322 | -0.16(-5.11%) |
Jul 02, 2021 | 3.280 | 3.300 | 3.110 | 3.130 | 621,486 | -0.18(-5.44%) |
Jul 01, 2021 | 3.290 | 3.600 | 3.260 | 3.310 | 1,801,010 | +0.06(+1.85%) |
Jun 30, 2021 | 3.240 | 3.300 | 3.153 | 3.250 | 459,384 | -0.04(-1.22%) |
Jun 29, 2021 | 3.290 | 3.330 | 3.170 | 3.290 | 421,336 | +0.01(+0.30%) |
Jun 28, 2021 | 3.240 | 3.300 | 3.220 | 3.280 | 477,624 | +0.06(+1.86%) |
Jun 25, 2021 | 3.270 | 3.350 | 3.210 | 3.220 | 556,174 | -0.08(-2.42%) |
Jun 24, 2021 | 3.130 | 3.320 | 3.120 | 3.300 | 911,103 | +0.25(+8.20%) |
Jun 23, 2021 | 3.020 | 3.095 | 2.960 | 3.050 | 405,527 | +0.00(+0.00%) |
Jun 22, 2021 | 2.900 | 3.120 | 2.880 | 3.050 | 618,454 | +0.15(+5.17%) |
Jun 21, 2021 | 3.000 | 3.030 | 2.890 | 2.900 | 370,651 | -0.10(-3.33%) |
Jun 18, 2021 | 3.100 | 3.120 | 2.970 | 3.000 | 516,996 | -0.11(-3.54%) |
Jun 17, 2021 | 3.130 | 3.205 | 3.070 | 3.110 | 339,002 | -0.04(-1.27%) |
Jun 16, 2021 | 2.980 | 3.200 | 2.980 | 3.150 | 686,667 | +0.13(+4.30%) |
Jun 15, 2021 | 3.080 | 3.140 | 2.965 | 3.020 | 643,401 | -0.06(-1.95%) |
Jun 14, 2021 | 3.170 | 3.220 | 3.070 | 3.080 | 663,472 | -0.08(-2.53%) |
Jun 11, 2021 | 3.150 | 3.300 | 3.090 | 3.160 | 944,445 | +0.13(+4.29%) |
Jun 10, 2021 | 3.400 | 3.430 | 3.010 | 3.030 | 1,781,406 | -0.36(-10.62%) |
Jun 09, 2021 | 3.500 | 3.570 | 3.390 | 3.390 | 929,682 | -0.07(-2.02%) |
Jun 08, 2021 | 3.410 | 3.480 | 3.310 | 3.460 | 636,720 | +0.07(+2.06%) |
Jun 07, 2021 | 3.400 | 3.460 | 3.300 | 3.390 | 568,579 | -0.03(-0.88%) |
Jun 04, 2021 | 3.290 | 3.500 | 3.270 | 3.420 | 799,912 | +0.14(+4.27%) |
Jun 03, 2021 | 3.310 | 3.350 | 3.210 | 3.280 | 531,140 | -0.09(-2.67%) |
Jun 02, 2021 | 3.410 | 3.440 | 3.280 | 3.370 | 551,425 | -0.07(-2.03%) |
Jun 01, 2021 | 3.310 | 3.500 | 3.300 | 3.440 | 451,266 | +0.14(+4.24%) |
May 28, 2021 | 3.340 | 3.375 | 3.240 | 3.300 | 558,006 | +0.01(+0.30%) |
May 27, 2021 | 3.280 | 3.340 | 3.120 | 3.290 | 616,675 | +0.08(+2.49%) |
May 26, 2021 | 3.030 | 3.243 | 3.000 | 3.210 | 564,358 | +0.21(+7.00%) |
May 25, 2021 | 2.980 | 3.050 | 2.970 | 3.000 | 348,275 | +0.06(+2.04%) |
May 24, 2021 | 3.060 | 3.090 | 2.930 | 2.940 | 406,838 | -0.10(-3.29%) |
May 21, 2021 | 3.140 | 3.150 | 3.030 | 3.040 | 486,545 | -0.06(-1.94%) |
May 20, 2021 | 3.080 | 3.110 | 3.010 | 3.100 | 435,575 | +0.07(+2.31%) |
May 19, 2021 | 2.950 | 3.075 | 2.880 | 3.030 | 482,803 | -0.03(-0.98%) |
May 18, 2021 | 2.980 | 3.180 | 2.970 | 3.060 | 719,185 | +0.18(+6.25%) |
May 17, 2021 | 2.900 | 2.900 | 2.750 | 2.880 | 589,766 | +0.06(+2.13%) |
May 14, 2021 | 2.600 | 2.850 | 2.560 | 2.820 | 882,583 | +0.14(+5.22%) |
May 13, 2021 | 2.830 | 2.950 | 2.610 | 2.680 | 915,750 | -0.10(-3.60%) |
May 12, 2021 | 2.870 | 2.950 | 2.750 | 2.780 | 816,623 | -0.17(-5.76%) |
May 11, 2021 | 2.640 | 3.000 | 2.630 | 2.950 | 1,376,545 | +0.08(+2.79%) |
May 10, 2021 | 3.150 | 3.160 | 2.855 | 2.870 | 1,215,271 | -0.28(-8.89%) |
May 07, 2021 | 3.160 | 3.290 | 3.110 | 3.150 | 521,750 | +0.05(+1.61%) |
May 06, 2021 | 3.290 | 3.300 | 3.050 | 3.100 | 1,217,522 | -0.17(-5.20%) |
May 05, 2021 | 3.480 | 3.510 | 3.250 | 3.270 | 998,442 | -0.02(-0.61%) |
May 04, 2021 | 3.350 | 3.450 | 3.220 | 3.290 | 836,772 | -0.07(-2.08%) |