Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.200 | 3.300 | 3.190 | 3.220 | 1,135,115 | +0.00(+0.00%) |
Jul 29, 2021 | 3.360 | 3.380 | 3.220 | 3.220 | 1,355,425 | -0.08(-2.42%) |
Jul 28, 2021 | 3.170 | 3.320 | 3.120 | 3.300 | 1,219,308 | +0.12(+3.77%) |
Jul 27, 2021 | 3.210 | 3.230 | 3.090 | 3.180 | 1,291,064 | +0.00(+0.00%) |
Jul 26, 2021 | 3.250 | 3.310 | 3.180 | 3.180 | 1,249,398 | -0.08(-2.45%) |
Jul 23, 2021 | 3.330 | 3.370 | 3.240 | 3.260 | 1,370,919 | -0.07(-2.10%) |
Jul 22, 2021 | 3.500 | 3.510 | 3.320 | 3.330 | 1,691,268 | -0.16(-4.58%) |
Jul 21, 2021 | 3.390 | 3.550 | 3.381 | 3.490 | 1,314,483 | +0.09(+2.65%) |
Jul 20, 2021 | 3.340 | 3.420 | 3.290 | 3.400 | 2,377,929 | +0.10(+3.03%) |
Jul 19, 2021 | 3.350 | 3.450 | 3.280 | 3.300 | 1,970,459 | -0.11(-3.23%) |
Jul 16, 2021 | 3.480 | 3.560 | 3.390 | 3.410 | 2,252,377 | -0.06(-1.73%) |
Jul 15, 2021 | 3.400 | 3.520 | 3.320 | 3.470 | 1,652,660 | +0.05(+1.46%) |
Jul 14, 2021 | 3.370 | 3.430 | 3.310 | 3.420 | 2,068,582 | +0.02(+0.59%) |
Jul 13, 2021 | 3.490 | 3.500 | 3.360 | 3.400 | 1,242,161 | -0.08(-2.30%) |
Jul 12, 2021 | 3.540 | 3.560 | 3.460 | 3.480 | 1,055,791 | -0.05(-1.42%) |
Jul 09, 2021 | 3.580 | 3.596 | 3.480 | 3.530 | 1,661,863 | +0.00(+0.00%) |
Jul 08, 2021 | 3.380 | 3.580 | 3.350 | 3.530 | 1,896,981 | +0.10(+2.92%) |
Jul 07, 2021 | 3.550 | 3.550 | 3.340 | 3.430 | 2,646,146 | -0.12(-3.38%) |
Jul 06, 2021 | 3.680 | 3.680 | 3.530 | 3.550 | 1,953,628 | -0.09(-2.47%) |
Jul 02, 2021 | 3.820 | 3.830 | 3.580 | 3.640 | 2,533,923 | -0.18(-4.71%) |
Jul 01, 2021 | 3.800 | 3.830 | 3.730 | 3.820 | 1,463,282 | +0.07(+1.87%) |
Jun 30, 2021 | 3.900 | 3.900 | 3.730 | 3.750 | 2,481,680 | -0.14(-3.60%) |
Jun 29, 2021 | 3.960 | 3.971 | 3.861 | 3.890 | 2,129,241 | -0.04(-1.02%) |
Jun 28, 2021 | 3.960 | 4.025 | 3.870 | 3.930 | 2,596,483 | +0.04(+1.03%) |
Jun 25, 2021 | 4.030 | 4.080 | 3.870 | 3.890 | 10,429,232 | -0.12(-2.99%) |
Jun 24, 2021 | 3.970 | 4.020 | 3.900 | 4.010 | 2,178,168 | +0.08(+2.04%) |
Jun 23, 2021 | 4.000 | 4.060 | 3.882 | 3.930 | 2,540,846 | +0.00(+0.00%) |
Jun 22, 2021 | 4.160 | 4.160 | 3.880 | 3.930 | 3,959,947 | -0.25(-5.98%) |
Jun 21, 2021 | 4.290 | 4.300 | 4.120 | 4.180 | 2,529,737 | -0.09(-2.11%) |
Jun 18, 2021 | 4.270 | 4.400 | 4.230 | 4.270 | 7,193,239 | -0.07(-1.61%) |
Jun 17, 2021 | 4.220 | 4.430 | 4.220 | 4.340 | 1,959,821 | +0.05(+1.17%) |
Jun 16, 2021 | 4.220 | 4.338 | 4.120 | 4.290 | 2,676,292 | +0.02(+0.47%) |
Jun 15, 2021 | 4.420 | 4.435 | 4.100 | 4.270 | 3,311,983 | -0.13(-2.95%) |
Jun 14, 2021 | 4.440 | 4.540 | 4.340 | 4.400 | 3,653,249 | -0.05(-1.12%) |
Jun 11, 2021 | 4.400 | 4.450 | 4.300 | 4.450 | 1,682,265 | +0.06(+1.37%) |
Jun 10, 2021 | 4.390 | 4.420 | 4.250 | 4.390 | 2,208,332 | +0.05(+1.15%) |
Jun 09, 2021 | 4.210 | 4.360 | 4.214 | 4.340 | 2,276,283 | +0.10(+2.36%) |
Jun 08, 2021 | 4.320 | 4.400 | 4.060 | 4.240 | 3,881,997 | +0.02(+0.47%) |
Jun 07, 2021 | 3.860 | 4.270 | 3.790 | 4.220 | 5,184,911 | +0.40(+10.47%) |
Jun 04, 2021 | 3.850 | 3.920 | 3.760 | 3.820 | 1,924,953 | -0.02(-0.52%) |
Jun 03, 2021 | 3.850 | 3.875 | 3.710 | 3.840 | 2,432,875 | +0.00(+0.00%) |
Jun 02, 2021 | 3.750 | 3.880 | 3.650 | 3.840 | 4,301,364 | +0.15(+4.07%) |
Jun 01, 2021 | 3.590 | 3.725 | 3.500 | 3.690 | 3,945,063 | +0.24(+6.96%) |
May 28, 2021 | 3.496 | 3.520 | 3.405 | 3.450 | 2,462,220 | +0.05(+1.47%) |
May 27, 2021 | 3.300 | 3.450 | 3.283 | 3.400 | 2,709,483 | +0.15(+4.62%) |
May 26, 2021 | 3.250 | 3.300 | 3.210 | 3.250 | 1,417,322 | +0.00(+0.00%) |
May 25, 2021 | 3.210 | 3.290 | 3.210 | 3.250 | 3,853,693 | +0.03(+0.93%) |
May 24, 2021 | 3.380 | 3.389 | 3.195 | 3.220 | 1,999,287 | -0.14(-4.17%) |
May 21, 2021 | 3.450 | 3.450 | 3.360 | 3.360 | 1,508,899 | -0.05(-1.47%) |
May 20, 2021 | 3.330 | 3.490 | 3.290 | 3.410 | 1,961,471 | +0.08(+2.40%) |
May 19, 2021 | 3.340 | 3.445 | 3.300 | 3.330 | 1,968,287 | -0.13(-3.90%) |
May 18, 2021 | 3.450 | 3.570 | 3.430 | 3.465 | 2,107,233 | +0.02(+0.73%) |
May 17, 2021 | 3.480 | 3.570 | 3.390 | 3.440 | 2,937,197 | -0.04(-1.15%) |
May 14, 2021 | 3.070 | 3.490 | 3.010 | 3.480 | 4,452,661 | +0.42(+13.73%) |
May 13, 2021 | 3.220 | 3.233 | 2.990 | 3.060 | 2,786,420 | -0.07(-2.24%) |
May 12, 2021 | 3.080 | 3.290 | 3.060 | 3.130 | 2,221,851 | +0.01(+0.32%) |
May 11, 2021 | 2.950 | 3.160 | 2.910 | 3.120 | 1,997,644 | +0.05(+1.63%) |
May 10, 2021 | 3.100 | 3.150 | 3.000 | 3.070 | 1,926,667 | -0.01(-0.32%) |
May 07, 2021 | 3.001 | 3.110 | 3.001 | 3.080 | 1,677,128 | +0.09(+3.01%) |
May 06, 2021 | 3.080 | 3.100 | 2.900 | 2.990 | 2,840,749 | -0.09(-2.92%) |
May 05, 2021 | 3.120 | 3.160 | 3.065 | 3.080 | 1,746,697 | +0.00(+0.00%) |
May 04, 2021 | 3.160 | 3.180 | 3.070 | 3.080 | 2,158,251 | -0.11(-3.45%) |