Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.440 | 3.440 | 3.310 | 3.330 | 16,224 | -0.09(-2.63%) |
Jul 29, 2021 | 3.430 | 3.430 | 3.420 | 3.420 | 4,285 | +0.00(+0.00%) |
Jul 28, 2021 | 3.445 | 3.455 | 3.420 | 3.420 | 8,930 | -0.03(-0.87%) |
Jul 27, 2021 | 3.420 | 3.450 | 3.420 | 3.450 | 5,597 | +0.03(+0.88%) |
Jul 26, 2021 | 3.480 | 3.510 | 3.420 | 3.420 | 13,031 | -0.04(-1.16%) |
Jul 23, 2021 | 3.420 | 3.553 | 3.420 | 3.460 | 80,602 | +0.03(+0.87%) |
Jul 22, 2021 | 3.450 | 3.460 | 3.420 | 3.430 | 12,539 | +0.01(+0.29%) |
Jul 21, 2021 | 3.480 | 3.560 | 3.420 | 3.420 | 11,118 | -0.02(-0.58%) |
Jul 20, 2021 | 3.500 | 3.590 | 3.440 | 3.440 | 66,708 | -0.06(-1.71%) |
Jul 19, 2021 | 3.500 | 3.510 | 3.450 | 3.500 | 50,885 | +0.00(+0.00%) |
Jul 16, 2021 | 3.630 | 3.630 | 3.500 | 3.500 | 55,684 | -0.11(-3.05%) |
Jul 15, 2021 | 3.500 | 3.670 | 3.500 | 3.610 | 135,262 | +0.07(+1.98%) |
Jul 14, 2021 | 3.600 | 3.600 | 3.530 | 3.540 | 10,357 | -0.03(-0.84%) |
Jul 13, 2021 | 3.560 | 3.570 | 3.560 | 3.570 | 18,869 | +0.01(+0.28%) |
Jul 12, 2021 | 3.510 | 3.580 | 3.510 | 3.560 | 20,489 | +0.01(+0.28%) |
Jul 09, 2021 | 3.580 | 3.670 | 3.500 | 3.550 | 20,173 | +0.00(+0.00%) |
Jul 08, 2021 | 3.510 | 3.550 | 3.400 | 3.550 | 11,500 | +0.06(+1.72%) |
Jul 07, 2021 | 3.540 | 3.540 | 3.480 | 3.490 | 4,012 | -0.04(-1.13%) |
Jul 06, 2021 | 3.520 | 3.570 | 3.480 | 3.530 | 61,051 | -0.01(-0.28%) |
Jul 02, 2021 | 3.640 | 3.650 | 3.510 | 3.540 | 12,526 | -0.09(-2.48%) |
Jul 01, 2021 | 3.660 | 3.670 | 3.625 | 3.630 | 7,573 | -0.01(-0.27%) |
Jun 30, 2021 | 3.576 | 3.640 | 3.576 | 3.640 | 42,389 | +0.05(+1.39%) |
Jun 29, 2021 | 3.611 | 3.611 | 3.461 | 3.590 | 60,643 | +0.03(+0.84%) |
Jun 28, 2021 | 3.640 | 3.650 | 3.550 | 3.560 | 12,417 | -0.03(-0.84%) |
Jun 25, 2021 | 3.700 | 3.930 | 3.560 | 3.590 | 84,332 | -0.10(-2.71%) |
Jun 24, 2021 | 3.680 | 3.710 | 3.680 | 3.690 | 9,331 | +0.05(+1.37%) |
Jun 23, 2021 | 3.640 | 3.650 | 3.610 | 3.640 | 17,748 | +0.01(+0.28%) |
Jun 22, 2021 | 3.630 | 3.640 | 3.600 | 3.630 | 41,759 | +0.01(+0.28%) |
Jun 21, 2021 | 3.620 | 3.630 | 3.610 | 3.620 | 21,506 | +0.00(+0.00%) |
Jun 18, 2021 | 3.610 | 3.650 | 3.600 | 3.620 | 57,341 | +0.02(+0.56%) |
Jun 17, 2021 | 3.510 | 3.620 | 3.510 | 3.600 | 73,617 | +0.08(+2.27%) |
Jun 16, 2021 | 3.500 | 3.560 | 3.475 | 3.520 | 50,476 | +0.00(+0.00%) |
Jun 15, 2021 | 3.550 | 3.590 | 3.520 | 3.520 | 57,447 | -0.09(-2.49%) |
Jun 14, 2021 | 3.720 | 3.720 | 3.610 | 3.610 | 61,669 | -0.12(-3.22%) |
Jun 11, 2021 | 3.730 | 3.730 | 3.720 | 3.730 | 8,084 | +0.01(+0.27%) |
Jun 10, 2021 | 3.720 | 3.720 | 3.630 | 3.720 | 16,467 | +0.01(+0.27%) |
Jun 09, 2021 | 3.630 | 3.730 | 3.630 | 3.710 | 10,764 | +0.09(+2.49%) |
Jun 08, 2021 | 3.660 | 3.750 | 3.610 | 3.620 | 69,362 | -0.07(-1.90%) |
Jun 07, 2021 | 3.680 | 3.740 | 3.640 | 3.690 | 23,137 | +0.04(+1.10%) |
Jun 04, 2021 | 3.610 | 3.650 | 3.600 | 3.650 | 8,288 | +0.06(+1.67%) |
Jun 03, 2021 | 3.636 | 3.636 | 3.560 | 3.590 | 35,254 | -0.02(-0.55%) |
Jun 02, 2021 | 3.580 | 3.610 | 3.540 | 3.610 | 24,472 | +0.01(+0.28%) |
Jun 01, 2021 | 3.590 | 3.640 | 3.560 | 3.600 | 13,283 | +0.04(+1.12%) |
May 28, 2021 | 3.550 | 3.640 | 3.433 | 3.560 | 55,983 | +0.01(+0.28%) |
May 27, 2021 | 3.620 | 3.640 | 3.550 | 3.550 | 26,339 | -0.05(-1.39%) |
May 26, 2021 | 3.662 | 3.662 | 3.590 | 3.600 | 10,802 | +0.00(+0.00%) |
May 25, 2021 | 3.720 | 3.730 | 3.580 | 3.600 | 31,863 | -0.01(-0.28%) |
May 24, 2021 | 3.700 | 3.750 | 3.570 | 3.610 | 31,734 | -0.08(-2.17%) |
May 21, 2021 | 3.710 | 3.750 | 3.660 | 3.690 | 27,834 | +0.03(+0.82%) |
May 20, 2021 | 3.580 | 3.750 | 3.410 | 3.660 | 89,199 | +0.05(+1.39%) |
May 19, 2021 | 3.670 | 3.705 | 3.510 | 3.610 | 35,389 | -0.09(-2.43%) |
May 18, 2021 | 3.630 | 3.750 | 3.595 | 3.700 | 17,933 | +0.12(+3.35%) |
May 17, 2021 | 3.510 | 3.620 | 3.500 | 3.580 | 37,713 | +0.03(+0.85%) |
May 14, 2021 | 3.500 | 3.610 | 3.330 | 3.550 | 157,029 | +0.04(+1.14%) |
May 13, 2021 | 3.790 | 3.840 | 3.510 | 3.510 | 86,878 | -0.30(-7.87%) |
May 12, 2021 | 3.930 | 3.940 | 3.780 | 3.810 | 38,779 | -0.13(-3.30%) |
May 11, 2021 | 3.880 | 3.950 | 3.850 | 3.940 | 49,398 | +0.07(+1.81%) |
May 10, 2021 | 3.860 | 3.896 | 3.850 | 3.870 | 21,115 | +0.02(+0.52%) |
May 07, 2021 | 3.950 | 4.000 | 3.804 | 3.850 | 31,839 | -0.10(-2.53%) |
May 06, 2021 | 3.980 | 3.990 | 3.930 | 3.950 | 25,167 | -0.03(-0.75%) |
May 05, 2021 | 3.920 | 3.980 | 3.910 | 3.980 | 32,561 | +0.07(+1.79%) |
May 04, 2021 | 4.010 | 4.010 | 3.900 | 3.910 | 41,609 | -0.10(-2.49%) |