Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.860 | 2.940 | 2.810 | 2.900 | 177,810 | +0.04(+1.40%) |
Jul 29, 2021 | 2.910 | 3.010 | 2.815 | 2.860 | 1,469,818 | +0.13(+4.76%) |
Jul 28, 2021 | 2.720 | 2.790 | 2.680 | 2.730 | 160,697 | +0.03(+1.11%) |
Jul 27, 2021 | 2.710 | 2.780 | 2.640 | 2.700 | 129,608 | +0.00(+0.00%) |
Jul 26, 2021 | 2.820 | 2.830 | 2.680 | 2.700 | 195,975 | -0.10(-3.57%) |
Jul 23, 2021 | 2.910 | 2.930 | 2.760 | 2.800 | 112,183 | +0.00(+0.00%) |
Jul 22, 2021 | 2.870 | 2.900 | 2.770 | 2.800 | 146,316 | -0.10(-3.45%) |
Jul 21, 2021 | 2.780 | 2.950 | 2.762 | 2.900 | 368,369 | +0.15(+5.45%) |
Jul 20, 2021 | 2.900 | 2.910 | 2.750 | 2.750 | 421,655 | -0.12(-4.18%) |
Jul 19, 2021 | 2.680 | 2.900 | 2.600 | 2.870 | 498,101 | +0.13(+4.74%) |
Jul 16, 2021 | 2.720 | 2.840 | 2.710 | 2.740 | 262,839 | +0.00(+0.00%) |
Jul 15, 2021 | 2.820 | 2.820 | 2.690 | 2.740 | 203,699 | -0.05(-1.79%) |
Jul 14, 2021 | 2.840 | 2.890 | 2.750 | 2.790 | 368,643 | -0.03(-1.06%) |
Jul 13, 2021 | 2.960 | 2.960 | 2.790 | 2.820 | 595,272 | -0.14(-4.73%) |
Jul 12, 2021 | 3.030 | 3.048 | 2.928 | 2.960 | 329,615 | -0.06(-1.99%) |
Jul 09, 2021 | 2.940 | 3.030 | 2.870 | 3.020 | 112,056 | +0.07(+2.37%) |
Jul 08, 2021 | 2.880 | 3.045 | 2.660 | 2.950 | 1,072,852 | +0.05(+1.72%) |
Jul 07, 2021 | 3.160 | 3.160 | 2.890 | 2.900 | 483,425 | -0.18(-5.84%) |
Jul 06, 2021 | 3.160 | 3.220 | 3.080 | 3.080 | 1,762,691 | -0.08(-2.53%) |
Jul 02, 2021 | 3.090 | 3.200 | 3.020 | 3.160 | 906,242 | +0.07(+2.27%) |
Jul 01, 2021 | 3.090 | 3.140 | 2.990 | 3.090 | 497,513 | -0.02(-0.64%) |
Jun 30, 2021 | 3.170 | 3.200 | 3.060 | 3.110 | 691,202 | -0.07(-2.20%) |
Jun 29, 2021 | 3.310 | 3.310 | 3.170 | 3.180 | 284,971 | -0.10(-3.05%) |
Jun 28, 2021 | 3.350 | 3.350 | 3.270 | 3.280 | 225,503 | -0.03(-0.91%) |
Jun 25, 2021 | 3.310 | 3.380 | 3.300 | 3.310 | 184,794 | +0.01(+0.30%) |
Jun 24, 2021 | 3.350 | 3.390 | 3.300 | 3.300 | 333,373 | -0.03(-0.90%) |
Jun 23, 2021 | 3.390 | 3.425 | 3.300 | 3.330 | 336,707 | -0.01(-0.30%) |
Jun 22, 2021 | 3.340 | 3.365 | 3.265 | 3.340 | 249,708 | +0.02(+0.60%) |
Jun 21, 2021 | 3.360 | 3.440 | 3.300 | 3.320 | 231,405 | -0.05(-1.48%) |
Jun 18, 2021 | 3.360 | 3.435 | 3.315 | 3.370 | 203,873 | -0.05(-1.46%) |
Jun 17, 2021 | 3.400 | 3.485 | 3.370 | 3.420 | 295,068 | +0.03(+0.88%) |
Jun 16, 2021 | 3.450 | 3.510 | 3.310 | 3.390 | 443,411 | -0.06(-1.74%) |
Jun 15, 2021 | 3.500 | 3.500 | 3.335 | 3.450 | 425,384 | -0.02(-0.58%) |
Jun 14, 2021 | 3.470 | 3.510 | 3.360 | 3.470 | 778,510 | +0.02(+0.58%) |
Jun 11, 2021 | 3.510 | 3.510 | 3.430 | 3.450 | 274,215 | -0.05(-1.43%) |
Jun 10, 2021 | 3.510 | 3.530 | 3.440 | 3.500 | 847,508 | +0.00(+0.00%) |
Jun 09, 2021 | 3.450 | 3.610 | 3.430 | 3.500 | 1,015,915 | +0.06(+1.74%) |
Jun 08, 2021 | 3.580 | 3.660 | 3.440 | 3.440 | 675,456 | -0.18(-4.97%) |
Jun 07, 2021 | 3.490 | 3.650 | 3.490 | 3.620 | 547,467 | +0.12(+3.43%) |
Jun 04, 2021 | 3.520 | 3.640 | 3.480 | 3.500 | 427,601 | +0.01(+0.29%) |
Jun 03, 2021 | 3.640 | 3.700 | 3.480 | 3.490 | 1,302,280 | -0.19(-5.16%) |
Jun 02, 2021 | 3.900 | 3.930 | 3.680 | 3.680 | 754,471 | -0.22(-5.64%) |
Jun 01, 2021 | 4.090 | 4.135 | 3.800 | 3.900 | 454,522 | -0.10(-2.50%) |
May 28, 2021 | 3.930 | 4.080 | 3.880 | 4.000 | 184,542 | +0.02(+0.50%) |
May 27, 2021 | 3.710 | 3.990 | 3.680 | 3.980 | 500,732 | +0.29(+7.86%) |
May 26, 2021 | 3.640 | 3.770 | 3.620 | 3.690 | 596,473 | +0.04(+1.10%) |
May 25, 2021 | 3.730 | 3.730 | 3.560 | 3.650 | 420,114 | -0.01(-0.27%) |
May 24, 2021 | 3.840 | 3.870 | 3.630 | 3.660 | 311,143 | -0.22(-5.67%) |
May 21, 2021 | 3.890 | 3.930 | 3.800 | 3.880 | 131,176 | +0.00(+0.00%) |
May 20, 2021 | 3.770 | 3.880 | 3.720 | 3.880 | 115,088 | +0.12(+3.19%) |
May 19, 2021 | 3.630 | 3.780 | 3.580 | 3.760 | 250,406 | +0.09(+2.45%) |
May 18, 2021 | 3.630 | 3.790 | 3.630 | 3.670 | 197,133 | +0.01(+0.27%) |
May 17, 2021 | 3.690 | 3.730 | 3.580 | 3.660 | 127,267 | +0.02(+0.55%) |
May 14, 2021 | 3.440 | 3.760 | 3.410 | 3.640 | 335,860 | +0.19(+5.51%) |
May 13, 2021 | 3.460 | 3.570 | 3.379 | 3.450 | 317,329 | -0.04(-1.15%) |
May 12, 2021 | 3.570 | 3.640 | 3.420 | 3.490 | 643,363 | -0.16(-4.38%) |
May 11, 2021 | 3.580 | 3.700 | 3.490 | 3.650 | 222,540 | +0.00(+0.00%) |
May 10, 2021 | 3.820 | 3.870 | 3.640 | 3.650 | 323,152 | -0.20(-5.19%) |
May 07, 2021 | 3.750 | 3.929 | 3.750 | 3.850 | 170,576 | +0.10(+2.67%) |
May 06, 2021 | 3.830 | 3.932 | 3.660 | 3.750 | 362,849 | -0.10(-2.60%) |
May 05, 2021 | 3.890 | 4.000 | 3.835 | 3.850 | 186,111 | -0.06(-1.53%) |
May 04, 2021 | 4.100 | 4.100 | 3.900 | 3.910 | 326,388 | -0.26(-6.24%) |