Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.500 | 3.640 | 3.500 | 3.610 | 15,356 | +0.06(+1.69%) |
Jul 29, 2021 | 3.610 | 3.619 | 3.530 | 3.550 | 5,200 | -0.05(-1.39%) |
Jul 28, 2021 | 3.559 | 3.600 | 3.550 | 3.600 | 18,713 | +0.06(+1.69%) |
Jul 27, 2021 | 3.540 | 3.625 | 3.522 | 3.540 | 15,595 | -0.08(-2.34%) |
Jul 26, 2021 | 3.565 | 3.648 | 3.480 | 3.625 | 27,768 | +0.16(+4.68%) |
Jul 23, 2021 | 3.554 | 3.554 | 3.463 | 3.463 | 20,445 | -0.00(-0.10%) |
Jul 22, 2021 | 3.420 | 3.570 | 3.413 | 3.466 | 7,083 | +0.07(+2.02%) |
Jul 21, 2021 | 3.405 | 3.405 | 3.298 | 3.398 | 11,477 | -0.01(-0.35%) |
Jul 20, 2021 | 3.210 | 3.494 | 3.210 | 3.410 | 17,920 | -0.04(-1.16%) |
Jul 19, 2021 | 3.553 | 3.606 | 3.380 | 3.450 | 43,597 | -0.18(-4.98%) |
Jul 16, 2021 | 3.610 | 3.640 | 3.590 | 3.631 | 14,605 | +0.02(+0.44%) |
Jul 15, 2021 | 3.542 | 3.668 | 3.505 | 3.615 | 29,540 | +0.04(+1.25%) |
Jul 14, 2021 | 3.620 | 3.780 | 3.530 | 3.570 | 36,966 | -0.04(-1.11%) |
Jul 13, 2021 | 3.490 | 3.620 | 3.442 | 3.610 | 80,080 | +0.16(+4.60%) |
Jul 12, 2021 | 3.492 | 3.520 | 3.400 | 3.451 | 34,083 | -0.01(-0.25%) |
Jul 09, 2021 | 3.210 | 3.530 | 3.210 | 3.460 | 91,130 | +0.34(+11.05%) |
Jul 07, 2021 | 3.116 | 3.116 | 3.116 | 0 | +0.06(+1.82%) | |
Jul 06, 2021 | 3.022 | 3.085 | 3.010 | 3.060 | 26,199 | +0.07(+2.34%) |
Jul 02, 2021 | 3.148 | 3.148 | 2.946 | 2.990 | 32,872 | -0.06(-1.97%) |
Jul 01, 2021 | 3.200 | 3.240 | 3.040 | 3.050 | 45,370 | -0.15(-4.57%) |
Jun 30, 2021 | 3.201 | 3.252 | 3.180 | 3.196 | 33,419 | -0.05(-1.49%) |
Jun 29, 2021 | 3.400 | 3.400 | 3.224 | 3.244 | 19,104 | -0.15(-4.29%) |
Jun 28, 2021 | 3.398 | 3.480 | 3.350 | 3.390 | 15,697 | +0.01(+0.30%) |
Jun 25, 2021 | 3.400 | 3.470 | 3.380 | 3.380 | 20,894 | +0.01(+0.30%) |
Jun 24, 2021 | 3.250 | 3.400 | 3.250 | 3.370 | 19,704 | +0.04(+1.20%) |
Jun 23, 2021 | 3.280 | 3.330 | 3.260 | 3.330 | 11,194 | +0.05(+1.52%) |
Jun 22, 2021 | 3.284 | 3.369 | 3.240 | 3.280 | 40,717 | +0.00(+0.02%) |
Jun 21, 2021 | 3.158 | 3.354 | 3.120 | 3.279 | 15,600 | +0.16(+5.18%) |
Jun 18, 2021 | 3.030 | 3.180 | 3.000 | 3.118 | 34,263 | +0.09(+2.99%) |
Jun 17, 2021 | 3.230 | 3.230 | 2.990 | 3.027 | 67,481 | -0.12(-3.90%) |
Jun 16, 2021 | 3.141 | 3.220 | 3.130 | 3.150 | 19,500 | +0.05(+1.57%) |
Jun 15, 2021 | 3.140 | 3.211 | 3.050 | 3.101 | 57,970 | -0.14(-4.27%) |
Jun 14, 2021 | 3.270 | 3.500 | 3.170 | 3.240 | 35,334 | -0.05(-1.53%) |
Jun 11, 2021 | 3.400 | 3.416 | 3.060 | 3.290 | 54,971 | -0.08(-2.37%) |
Jun 10, 2021 | 3.446 | 3.510 | 3.358 | 3.370 | 34,498 | -0.08(-2.32%) |
Jun 09, 2021 | 3.540 | 3.573 | 3.450 | 3.450 | 26,666 | -0.05(-1.43%) |
Jun 08, 2021 | 3.506 | 3.550 | 3.487 | 3.500 | 23,756 | +0.03(+0.83%) |
Jun 07, 2021 | 3.530 | 3.570 | 3.418 | 3.471 | 25,769 | -0.05(-1.39%) |
Jun 04, 2021 | 3.429 | 3.530 | 3.429 | 3.520 | 22,805 | +0.05(+1.44%) |
Jun 03, 2021 | 3.479 | 3.479 | 3.368 | 3.470 | 21,993 | -0.03(-0.85%) |
Jun 02, 2021 | 3.450 | 3.550 | 3.450 | 3.499 | 64,414 | +0.02(+0.56%) |
Jun 01, 2021 | 3.430 | 3.500 | 3.420 | 3.480 | 58,684 | +0.11(+3.26%) |
May 28, 2021 | 3.450 | 3.450 | 3.350 | 3.370 | 20,993 | -0.08(-2.32%) |
May 27, 2021 | 3.400 | 3.465 | 3.360 | 3.450 | 19,150 | +0.08(+2.37%) |
May 26, 2021 | 3.477 | 3.499 | 3.298 | 3.370 | 33,312 | -0.09(-2.60%) |
May 25, 2021 | 3.606 | 3.630 | 3.440 | 3.460 | 28,528 | -0.03(-0.86%) |
May 24, 2021 | 3.450 | 3.800 | 3.450 | 3.490 | 37,879 | +0.04(+1.16%) |
May 21, 2021 | 3.610 | 3.659 | 3.400 | 3.450 | 89,247 | -0.02(-0.58%) |
May 20, 2021 | 3.420 | 3.600 | 3.400 | 3.470 | 49,618 | +0.17(+5.15%) |
May 19, 2021 | 3.000 | 3.350 | 3.000 | 3.300 | 52,874 | +0.23(+7.49%) |
May 18, 2021 | 3.000 | 3.100 | 2.964 | 3.070 | 20,965 | +0.07(+2.33%) |
May 17, 2021 | 2.866 | 3.000 | 2.866 | 3.000 | 22,331 | +0.09(+3.16%) |
May 14, 2021 | 2.890 | 2.945 | 2.890 | 2.908 | 11,080 | +0.01(+0.28%) |
May 13, 2021 | 2.840 | 2.960 | 2.830 | 2.900 | 66,469 | +0.07(+2.48%) |
May 12, 2021 | 2.985 | 2.985 | 2.770 | 2.830 | 45,945 | -0.13(-4.46%) |
May 11, 2021 | 3.000 | 3.034 | 2.946 | 2.962 | 82,349 | -0.12(-3.88%) |
May 10, 2021 | 3.130 | 3.150 | 3.000 | 3.082 | 127,422 | -0.03(-1.10%) |
May 07, 2021 | 3.080 | 3.130 | 3.040 | 3.116 | 24,559 | +0.13(+4.21%) |
May 06, 2021 | 3.060 | 3.080 | 2.942 | 2.990 | 30,563 | -0.07(-2.16%) |
May 05, 2021 | 3.020 | 3.056 | 2.916 | 3.056 | 41,999 | +0.11(+3.59%) |
May 04, 2021 | 3.060 | 3.130 | 2.940 | 2.950 | 19,574 | -0.14(-4.53%) |