Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.220 | 3.230 | 3.110 | 3.160 | 211,030 | -0.04(-1.25%) |
Jul 29, 2021 | 3.260 | 3.360 | 3.138 | 3.200 | 97,263 | -0.06(-1.84%) |
Jul 28, 2021 | 3.190 | 3.340 | 3.160 | 3.260 | 189,531 | +0.05(+1.56%) |
Jul 27, 2021 | 3.225 | 3.250 | 3.010 | 3.210 | 83,748 | +0.11(+3.55%) |
Jul 26, 2021 | 3.140 | 3.280 | 3.060 | 3.100 | 362,047 | -0.08(-2.52%) |
Jul 23, 2021 | 3.280 | 3.280 | 3.050 | 3.180 | 425,484 | -0.08(-2.45%) |
Jul 22, 2021 | 3.440 | 3.440 | 3.200 | 3.260 | 307,169 | -0.17(-4.96%) |
Jul 21, 2021 | 3.350 | 3.510 | 3.290 | 3.430 | 127,095 | +0.07(+2.08%) |
Jul 20, 2021 | 3.320 | 3.430 | 3.200 | 3.360 | 116,330 | +0.08(+2.44%) |
Jul 19, 2021 | 3.260 | 3.430 | 3.160 | 3.280 | 246,487 | -0.01(-0.30%) |
Jul 16, 2021 | 3.450 | 3.450 | 3.270 | 3.290 | 237,532 | -0.17(-4.91%) |
Jul 15, 2021 | 3.310 | 3.460 | 3.220 | 3.460 | 271,510 | +0.20(+6.13%) |
Jul 14, 2021 | 3.420 | 3.510 | 3.260 | 3.260 | 98,481 | -0.16(-4.68%) |
Jul 13, 2021 | 3.570 | 3.600 | 3.390 | 3.420 | 95,246 | -0.18(-5.00%) |
Jul 12, 2021 | 3.690 | 3.790 | 3.570 | 3.600 | 149,525 | -0.11(-2.96%) |
Jul 09, 2021 | 3.770 | 3.795 | 3.655 | 3.710 | 52,527 | -0.04(-1.07%) |
Jul 08, 2021 | 3.480 | 3.810 | 3.430 | 3.750 | 323,775 | +0.17(+4.75%) |
Jul 07, 2021 | 3.800 | 3.810 | 3.554 | 3.580 | 296,403 | -0.22(-5.79%) |
Jul 06, 2021 | 3.890 | 3.940 | 3.770 | 3.800 | 189,375 | -0.09(-2.31%) |
Jul 02, 2021 | 4.090 | 4.220 | 3.860 | 3.890 | 235,155 | -0.21(-5.12%) |
Jul 01, 2021 | 3.880 | 4.120 | 3.810 | 4.100 | 181,299 | +0.21(+5.40%) |
Jun 30, 2021 | 4.030 | 4.048 | 3.870 | 3.890 | 110,072 | -0.12(-2.99%) |
Jun 29, 2021 | 4.200 | 4.240 | 3.970 | 4.010 | 192,475 | -0.13(-3.14%) |
Jun 28, 2021 | 4.260 | 4.266 | 4.080 | 4.140 | 319,962 | -0.06(-1.43%) |
Jun 25, 2021 | 4.380 | 4.380 | 4.080 | 4.200 | 217,580 | -0.15(-3.45%) |
Jun 24, 2021 | 4.480 | 4.540 | 4.310 | 4.350 | 247,011 | -0.04(-0.91%) |
Jun 23, 2021 | 4.230 | 4.480 | 4.080 | 4.390 | 292,254 | +0.15(+3.54%) |
Jun 22, 2021 | 4.140 | 4.230 | 4.050 | 4.240 | 282,588 | +0.06(+1.44%) |
Jun 21, 2021 | 4.300 | 4.310 | 4.100 | 4.180 | 370,743 | -0.12(-2.79%) |
Jun 18, 2021 | 4.240 | 4.490 | 4.120 | 4.300 | 903,093 | -0.03(-0.69%) |
Jun 17, 2021 | 4.150 | 4.380 | 4.020 | 4.330 | 737,521 | +0.23(+5.61%) |
Jun 16, 2021 | 3.960 | 4.290 | 3.960 | 4.100 | 380,467 | +0.18(+4.59%) |
Jun 15, 2021 | 4.000 | 4.070 | 3.809 | 3.920 | 479,287 | -0.07(-1.75%) |
Jun 14, 2021 | 3.760 | 3.990 | 3.700 | 3.990 | 314,109 | +0.28(+7.55%) |
Jun 11, 2021 | 3.700 | 3.850 | 3.670 | 3.710 | 376,821 | +0.04(+1.09%) |
Jun 10, 2021 | 3.580 | 3.750 | 3.470 | 3.670 | 108,603 | +0.11(+3.09%) |
Jun 09, 2021 | 3.650 | 3.770 | 3.550 | 3.560 | 162,672 | +0.00(+0.00%) |
Jun 08, 2021 | 3.500 | 3.590 | 3.360 | 3.560 | 238,582 | +0.06(+1.71%) |
Jun 07, 2021 | 3.650 | 3.710 | 3.500 | 3.500 | 119,226 | -0.14(-3.85%) |
Jun 04, 2021 | 3.650 | 3.750 | 3.630 | 3.640 | 245,799 | +0.01(+0.28%) |
Jun 03, 2021 | 3.510 | 3.750 | 3.510 | 3.630 | 170,902 | +0.05(+1.40%) |
Jun 02, 2021 | 3.650 | 3.750 | 3.520 | 3.580 | 149,573 | -0.07(-1.92%) |
Jun 01, 2021 | 3.730 | 3.750 | 3.620 | 3.650 | 170,288 | -0.09(-2.41%) |
May 28, 2021 | 3.870 | 3.946 | 3.740 | 3.740 | 160,054 | -0.12(-3.11%) |
May 27, 2021 | 3.900 | 3.990 | 3.820 | 3.860 | 133,249 | -0.02(-0.52%) |
May 26, 2021 | 3.860 | 3.970 | 3.860 | 3.880 | 146,497 | +0.01(+0.26%) |
May 25, 2021 | 3.900 | 3.940 | 3.750 | 3.870 | 177,115 | -0.04(-1.02%) |
May 24, 2021 | 4.140 | 4.230 | 3.910 | 3.910 | 161,534 | -0.18(-4.40%) |
May 21, 2021 | 3.950 | 4.130 | 3.850 | 4.090 | 214,480 | +0.21(+5.41%) |
May 20, 2021 | 3.790 | 3.950 | 3.760 | 3.880 | 360,458 | +0.09(+2.37%) |
May 19, 2021 | 3.610 | 3.840 | 3.510 | 3.790 | 114,649 | +0.08(+2.16%) |
May 18, 2021 | 3.620 | 3.880 | 3.591 | 3.710 | 292,379 | +0.12(+3.34%) |
May 17, 2021 | 3.440 | 3.650 | 3.360 | 3.590 | 184,815 | +0.13(+3.76%) |
May 14, 2021 | 3.250 | 3.620 | 3.240 | 3.460 | 433,179 | +0.30(+9.49%) |
May 13, 2021 | 3.200 | 3.310 | 3.080 | 3.160 | 393,378 | -0.10(-3.07%) |
May 12, 2021 | 3.350 | 3.400 | 3.160 | 3.260 | 534,762 | -0.12(-3.55%) |
May 11, 2021 | 2.930 | 3.800 | 2.910 | 3.380 | 7,942,769 | +0.38(+12.67%) |
May 10, 2021 | 3.150 | 3.260 | 2.960 | 3.000 | 598,460 | -0.14(-4.46%) |
May 07, 2021 | 3.130 | 3.236 | 3.080 | 3.140 | 343,447 | +0.05(+1.62%) |
May 06, 2021 | 3.400 | 3.400 | 3.080 | 3.090 | 277,515 | -0.33(-9.65%) |
May 05, 2021 | 3.370 | 3.450 | 3.300 | 3.420 | 192,965 | +0.08(+2.40%) |
May 04, 2021 | 3.440 | 3.450 | 3.310 | 3.340 | 260,068 | -0.11(-3.19%) |