Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.250 | 3.300 | 3.200 | 3.230 | 239,970 | -0.03(-0.92%) |
Jul 29, 2021 | 3.240 | 3.300 | 3.230 | 3.260 | 268,006 | -0.02(-0.61%) |
Jul 28, 2021 | 3.250 | 3.340 | 3.220 | 3.280 | 595,506 | +0.02(+0.61%) |
Jul 27, 2021 | 3.220 | 3.290 | 3.100 | 3.260 | 445,412 | +0.04(+1.24%) |
Jul 26, 2021 | 3.180 | 3.378 | 3.170 | 3.220 | 503,001 | -0.06(-1.83%) |
Jul 23, 2021 | 3.260 | 3.340 | 3.220 | 3.280 | 554,504 | -0.01(-0.30%) |
Jul 22, 2021 | 3.200 | 3.430 | 3.170 | 3.290 | 1,216,378 | +0.07(+2.17%) |
Jul 21, 2021 | 3.160 | 3.259 | 3.160 | 3.220 | 607,158 | +0.02(+0.63%) |
Jul 20, 2021 | 3.170 | 3.250 | 3.130 | 3.200 | 383,954 | -0.03(-0.93%) |
Jul 19, 2021 | 3.030 | 3.240 | 3.010 | 3.230 | 967,307 | +0.11(+3.53%) |
Jul 16, 2021 | 3.310 | 3.435 | 3.120 | 3.120 | 1,297,653 | -0.22(-6.59%) |
Jul 15, 2021 | 3.080 | 3.340 | 2.980 | 3.340 | 2,584,315 | +0.29(+9.51%) |
Jul 14, 2021 | 2.970 | 3.100 | 2.890 | 3.050 | 775,366 | +0.12(+4.10%) |
Jul 13, 2021 | 3.070 | 3.100 | 2.920 | 2.930 | 813,755 | -0.20(-6.39%) |
Jul 12, 2021 | 3.180 | 3.210 | 3.000 | 3.130 | 940,900 | -0.07(-2.19%) |
Jul 09, 2021 | 3.270 | 3.360 | 3.170 | 3.200 | 933,616 | -0.09(-2.74%) |
Jul 08, 2021 | 3.040 | 3.290 | 3.020 | 3.290 | 1,180,213 | +0.13(+4.11%) |
Jul 07, 2021 | 3.110 | 3.340 | 2.920 | 3.160 | 2,239,055 | +0.09(+2.93%) |
Jul 06, 2021 | 3.610 | 3.619 | 2.983 | 3.070 | 5,404,928 | -0.28(-8.36%) |
Jul 02, 2021 | 2.950 | 3.500 | 2.840 | 3.350 | 6,957,749 | +0.45(+15.52%) |
Jul 01, 2021 | 3.010 | 3.080 | 2.870 | 2.900 | 4,260,861 | +0.09(+3.20%) |
Jun 30, 2021 | 2.820 | 2.870 | 2.770 | 2.810 | 4,356,026 | +0.00(+0.00%) |
Jun 29, 2021 | 2.880 | 2.921 | 2.762 | 2.810 | 625,406 | -0.05(-1.75%) |
Jun 28, 2021 | 2.720 | 2.890 | 2.700 | 2.860 | 1,027,974 | +0.16(+5.93%) |
Jun 25, 2021 | 2.710 | 2.730 | 2.690 | 2.700 | 637,913 | +0.00(+0.00%) |
Jun 24, 2021 | 2.700 | 2.730 | 2.690 | 2.700 | 448,571 | +0.00(+0.00%) |
Jun 23, 2021 | 2.680 | 2.722 | 2.662 | 2.700 | 542,526 | +0.03(+1.12%) |
Jun 22, 2021 | 2.710 | 2.710 | 2.670 | 2.670 | 475,706 | -0.01(-0.37%) |
Jun 21, 2021 | 2.770 | 2.770 | 2.665 | 2.680 | 521,369 | -0.06(-2.19%) |
Jun 18, 2021 | 2.700 | 2.780 | 2.670 | 2.740 | 395,836 | +0.04(+1.48%) |
Jun 17, 2021 | 2.690 | 2.750 | 2.662 | 2.700 | 505,580 | +0.01(+0.37%) |
Jun 16, 2021 | 2.810 | 2.820 | 2.650 | 2.690 | 947,333 | -0.10(-3.58%) |
Jun 15, 2021 | 2.800 | 2.833 | 2.742 | 2.790 | 721,511 | -0.11(-3.79%) |
Jun 14, 2021 | 2.750 | 2.930 | 2.740 | 2.900 | 841,109 | +0.11(+3.94%) |
Jun 11, 2021 | 2.780 | 2.820 | 2.730 | 2.790 | 697,661 | +0.01(+0.36%) |
Jun 10, 2021 | 2.790 | 2.830 | 2.741 | 2.780 | 558,678 | -0.04(-1.42%) |
Jun 09, 2021 | 2.820 | 2.845 | 2.769 | 2.820 | 943,518 | -0.03(-1.05%) |
Jun 08, 2021 | 2.800 | 2.850 | 2.761 | 2.850 | 925,864 | +0.06(+2.15%) |
Jun 07, 2021 | 2.880 | 2.900 | 2.780 | 2.790 | 1,139,863 | -0.06(-2.11%) |
Jun 04, 2021 | 2.820 | 2.930 | 2.750 | 2.850 | 1,151,941 | +0.11(+4.01%) |
Jun 03, 2021 | 2.700 | 2.763 | 2.622 | 2.740 | 1,261,477 | +0.01(+0.37%) |
Jun 02, 2021 | 2.780 | 2.810 | 2.710 | 2.730 | 1,480,918 | -0.07(-2.50%) |
Jun 01, 2021 | 2.910 | 2.910 | 2.760 | 2.800 | 1,347,401 | -0.06(-2.10%) |
May 28, 2021 | 2.890 | 2.920 | 2.820 | 2.860 | 987,944 | -0.04(-1.38%) |
May 27, 2021 | 2.900 | 3.000 | 2.870 | 2.900 | 1,128,198 | -0.02(-0.68%) |
May 26, 2021 | 3.040 | 3.080 | 2.840 | 2.920 | 1,652,462 | -0.03(-1.02%) |
May 25, 2021 | 3.030 | 3.090 | 2.950 | 2.950 | 949,062 | -0.08(-2.64%) |
May 24, 2021 | 3.150 | 3.150 | 2.960 | 3.030 | 903,125 | -0.07(-2.26%) |
May 21, 2021 | 3.220 | 3.250 | 3.070 | 3.100 | 849,129 | -0.08(-2.52%) |
May 20, 2021 | 2.950 | 3.230 | 2.950 | 3.180 | 1,272,700 | +0.20(+6.71%) |
May 19, 2021 | 2.990 | 3.030 | 2.910 | 2.980 | 944,157 | -0.10(-3.25%) |
May 18, 2021 | 2.930 | 3.160 | 2.890 | 3.080 | 2,292,100 | +0.27(+9.61%) |
May 17, 2021 | 2.840 | 2.900 | 2.770 | 2.810 | 985,243 | -0.04(-1.40%) |
May 14, 2021 | 2.850 | 2.955 | 2.840 | 2.850 | 1,389,619 | +0.00(+0.00%) |
May 13, 2021 | 3.040 | 3.100 | 2.840 | 2.850 | 1,879,576 | -0.07(-2.40%) |
May 12, 2021 | 3.100 | 3.210 | 2.900 | 2.920 | 1,769,958 | -0.24(-7.59%) |
May 11, 2021 | 2.940 | 3.330 | 2.810 | 3.160 | 3,664,467 | -0.09(-2.77%) |
May 10, 2021 | 3.570 | 3.610 | 3.250 | 3.250 | 3,612,897 | -0.47(-12.63%) |
May 07, 2021 | 3.700 | 3.730 | 3.490 | 3.720 | 3,507,757 | -0.13(-3.38%) |
May 06, 2021 | 3.750 | 3.950 | 3.410 | 3.850 | 7,961,507 | +0.10(+2.67%) |
May 05, 2021 | 5.020 | 5.460 | 3.690 | 3.750 | 28,156,708 | -1.13(-23.16%) |
May 04, 2021 | 4.890 | 6.340 | 4.380 | 4.880 | 244,069,632 | +1.69(+52.98%) |