Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.800 | 2.910 | 2.800 | 2.820 | 213,227 | -0.03(-1.05%) |
Jul 29, 2021 | 3.010 | 3.020 | 2.810 | 2.850 | 101,818 | -0.11(-3.72%) |
Jul 28, 2021 | 2.850 | 2.980 | 2.700 | 2.960 | 231,490 | +0.09(+3.14%) |
Jul 27, 2021 | 2.940 | 2.946 | 2.800 | 2.870 | 68,535 | -0.06(-2.05%) |
Jul 26, 2021 | 3.140 | 3.140 | 2.915 | 2.930 | 151,436 | -0.24(-7.57%) |
Jul 23, 2021 | 3.230 | 3.240 | 3.040 | 3.170 | 119,685 | -0.07(-2.16%) |
Jul 22, 2021 | 3.250 | 3.320 | 3.150 | 3.240 | 97,387 | -0.05(-1.52%) |
Jul 21, 2021 | 3.150 | 3.340 | 3.150 | 3.290 | 91,918 | +0.14(+4.44%) |
Jul 20, 2021 | 3.120 | 3.260 | 3.060 | 3.150 | 188,172 | +0.04(+1.29%) |
Jul 19, 2021 | 3.170 | 3.200 | 3.010 | 3.110 | 103,931 | -0.08(-2.51%) |
Jul 16, 2021 | 3.120 | 3.305 | 3.070 | 3.190 | 108,287 | +0.06(+1.92%) |
Jul 15, 2021 | 3.250 | 3.280 | 3.060 | 3.130 | 131,219 | -0.09(-2.80%) |
Jul 14, 2021 | 3.480 | 3.510 | 3.210 | 3.220 | 179,484 | -0.25(-7.20%) |
Jul 13, 2021 | 3.580 | 3.680 | 3.400 | 3.470 | 110,988 | +0.00(+0.00%) |
Jul 12, 2021 | 3.440 | 3.600 | 3.380 | 3.470 | 136,362 | +0.09(+2.66%) |
Jul 09, 2021 | 3.470 | 3.500 | 3.320 | 3.380 | 232,142 | -0.07(-2.03%) |
Jul 08, 2021 | 3.360 | 3.540 | 3.330 | 3.450 | 213,479 | +0.08(+2.37%) |
Jul 07, 2021 | 3.570 | 3.630 | 3.370 | 3.370 | 212,654 | -0.26(-7.16%) |
Jul 06, 2021 | 3.840 | 3.840 | 3.550 | 3.630 | 224,695 | -0.18(-4.72%) |
Jul 02, 2021 | 3.900 | 3.980 | 3.640 | 3.810 | 107,168 | -0.03(-0.78%) |
Jul 01, 2021 | 3.800 | 3.860 | 3.710 | 3.840 | 123,956 | +0.04(+1.05%) |
Jun 30, 2021 | 3.770 | 3.910 | 3.750 | 3.800 | 126,694 | -0.03(-0.78%) |
Jun 29, 2021 | 4.070 | 4.070 | 3.810 | 3.830 | 104,244 | -0.19(-4.73%) |
Jun 28, 2021 | 3.950 | 4.069 | 3.910 | 4.020 | 101,528 | +0.12(+3.08%) |
Jun 25, 2021 | 4.030 | 4.150 | 3.900 | 3.900 | 1,033,276 | -0.16(-3.94%) |
Jun 24, 2021 | 4.110 | 4.110 | 3.950 | 4.060 | 130,977 | -0.05(-1.22%) |
Jun 23, 2021 | 4.070 | 4.120 | 3.950 | 4.110 | 81,771 | +0.11(+2.75%) |
Jun 22, 2021 | 4.250 | 4.250 | 3.960 | 4.000 | 311,508 | -0.24(-5.66%) |
Jun 21, 2021 | 4.050 | 4.250 | 4.010 | 4.240 | 140,546 | +0.27(+6.80%) |
Jun 18, 2021 | 4.200 | 4.200 | 3.900 | 3.970 | 196,577 | -0.28(-6.59%) |
Jun 17, 2021 | 4.430 | 4.470 | 4.150 | 4.250 | 178,988 | -0.20(-4.49%) |
Jun 16, 2021 | 4.210 | 4.460 | 4.130 | 4.450 | 131,294 | +0.23(+5.45%) |
Jun 15, 2021 | 4.390 | 4.420 | 4.080 | 4.220 | 176,333 | -0.11(-2.54%) |
Jun 14, 2021 | 4.510 | 4.570 | 4.210 | 4.330 | 840,725 | +0.19(+4.59%) |
Jun 11, 2021 | 4.100 | 4.250 | 4.100 | 4.140 | 63,629 | +0.05(+1.22%) |
Jun 10, 2021 | 4.130 | 4.140 | 3.990 | 4.090 | 73,615 | -0.02(-0.49%) |
Jun 09, 2021 | 4.100 | 4.230 | 4.080 | 4.110 | 79,749 | +0.04(+0.98%) |
Jun 08, 2021 | 4.080 | 4.180 | 4.000 | 4.070 | 79,942 | +0.01(+0.25%) |
Jun 07, 2021 | 3.850 | 4.110 | 3.800 | 4.060 | 56,671 | +0.23(+6.01%) |
Jun 04, 2021 | 3.760 | 3.955 | 3.740 | 3.830 | 73,378 | +0.10(+2.68%) |
Jun 03, 2021 | 3.960 | 4.010 | 3.710 | 3.730 | 208,201 | -0.28(-6.98%) |
Jun 02, 2021 | 4.120 | 4.120 | 3.930 | 4.010 | 80,132 | -0.08(-1.96%) |
Jun 01, 2021 | 4.160 | 4.160 | 3.900 | 4.090 | 98,112 | -0.03(-0.73%) |
May 28, 2021 | 4.190 | 4.250 | 4.110 | 4.120 | 78,298 | -0.04(-0.96%) |
May 27, 2021 | 4.010 | 4.190 | 3.892 | 4.160 | 80,889 | +0.12(+2.97%) |
May 26, 2021 | 3.870 | 4.100 | 3.710 | 4.040 | 119,184 | +0.20(+5.21%) |
May 25, 2021 | 4.100 | 4.210 | 3.750 | 3.840 | 128,176 | -0.23(-5.65%) |
May 24, 2021 | 3.960 | 4.160 | 3.750 | 4.070 | 269,911 | +0.11(+2.78%) |
May 21, 2021 | 3.960 | 4.843 | 3.870 | 3.960 | 3,180,239 | +0.26(+7.03%) |
May 20, 2021 | 3.580 | 3.750 | 3.580 | 3.700 | 117,366 | +0.18(+5.11%) |
May 19, 2021 | 3.550 | 3.650 | 3.500 | 3.520 | 56,518 | -0.14(-3.83%) |
May 18, 2021 | 3.650 | 3.760 | 3.540 | 3.660 | 59,963 | +0.01(+0.27%) |
May 17, 2021 | 3.350 | 3.750 | 3.350 | 3.650 | 164,286 | +0.28(+8.31%) |
May 14, 2021 | 3.370 | 3.470 | 3.300 | 3.370 | 41,802 | +0.00(+0.00%) |
May 13, 2021 | 3.590 | 3.639 | 3.300 | 3.370 | 127,362 | -0.21(-5.87%) |
May 12, 2021 | 3.460 | 3.640 | 3.460 | 3.580 | 75,793 | +0.06(+1.70%) |
May 11, 2021 | 3.450 | 3.590 | 3.440 | 3.520 | 25,136 | -0.08(-2.22%) |
May 10, 2021 | 3.550 | 3.620 | 3.400 | 3.600 | 124,180 | +0.12(+3.45%) |
May 07, 2021 | 3.380 | 3.490 | 3.320 | 3.480 | 74,930 | +0.09(+2.65%) |
May 06, 2021 | 3.560 | 3.618 | 3.310 | 3.390 | 121,441 | -0.19(-5.31%) |
May 05, 2021 | 3.670 | 3.700 | 3.555 | 3.580 | 52,448 | -0.06(-1.65%) |
May 04, 2021 | 3.900 | 3.990 | 3.560 | 3.640 | 141,927 | -0.25(-6.43%) |