Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.190 | 3.256 | 3.110 | 3.150 | 166,247 | -0.04(-1.25%) |
Jul 29, 2021 | 3.260 | 3.300 | 3.170 | 3.190 | 188,304 | -0.04(-1.24%) |
Jul 28, 2021 | 3.210 | 3.250 | 3.120 | 3.230 | 124,084 | +0.15(+4.87%) |
Jul 27, 2021 | 3.150 | 3.165 | 3.040 | 3.080 | 204,165 | -0.08(-2.53%) |
Jul 26, 2021 | 3.130 | 3.240 | 3.100 | 3.160 | 363,019 | +0.04(+1.28%) |
Jul 23, 2021 | 3.280 | 3.300 | 3.100 | 3.120 | 630,105 | -0.18(-5.45%) |
Jul 22, 2021 | 3.430 | 3.450 | 3.280 | 3.300 | 306,807 | -0.15(-4.35%) |
Jul 21, 2021 | 3.450 | 3.550 | 3.420 | 3.450 | 217,819 | -0.01(-0.29%) |
Jul 20, 2021 | 3.350 | 3.470 | 3.330 | 3.460 | 216,792 | +0.11(+3.28%) |
Jul 19, 2021 | 3.390 | 3.430 | 3.260 | 3.350 | 293,512 | -0.06(-1.76%) |
Jul 16, 2021 | 3.490 | 3.514 | 3.370 | 3.410 | 225,880 | -0.06(-1.73%) |
Jul 15, 2021 | 3.500 | 3.555 | 3.380 | 3.470 | 341,083 | -0.03(-0.86%) |
Jul 14, 2021 | 3.680 | 3.700 | 3.500 | 3.500 | 335,140 | -0.18(-4.89%) |
Jul 13, 2021 | 3.800 | 3.850 | 3.660 | 3.680 | 313,609 | -0.12(-3.16%) |
Jul 12, 2021 | 3.930 | 3.935 | 3.760 | 3.800 | 251,878 | -0.11(-2.81%) |
Jul 09, 2021 | 3.850 | 3.940 | 3.740 | 3.910 | 230,777 | +0.08(+2.09%) |
Jul 08, 2021 | 3.700 | 3.890 | 3.600 | 3.830 | 381,009 | +0.09(+2.41%) |
Jul 07, 2021 | 3.920 | 3.920 | 3.695 | 3.740 | 447,436 | -0.15(-3.86%) |
Jul 06, 2021 | 4.110 | 4.120 | 3.820 | 3.890 | 577,139 | -0.23(-5.58%) |
Jul 02, 2021 | 4.090 | 4.190 | 3.880 | 4.120 | 448,631 | +0.04(+0.98%) |
Jul 01, 2021 | 4.210 | 4.220 | 4.025 | 4.080 | 490,288 | -0.05(-1.21%) |
Jun 30, 2021 | 4.120 | 4.190 | 3.960 | 4.130 | 512,445 | -0.01(-0.24%) |
Jun 29, 2021 | 4.380 | 4.380 | 4.100 | 4.140 | 446,861 | -0.23(-5.26%) |
Jun 28, 2021 | 4.410 | 4.550 | 4.360 | 4.370 | 400,576 | +0.02(+0.46%) |
Jun 25, 2021 | 4.450 | 4.580 | 4.330 | 4.350 | 4,084,326 | -0.09(-2.03%) |
Jun 24, 2021 | 4.380 | 4.530 | 4.350 | 4.440 | 402,970 | +0.06(+1.37%) |
Jun 23, 2021 | 4.240 | 4.470 | 4.240 | 4.380 | 338,255 | +0.15(+3.55%) |
Jun 22, 2021 | 4.430 | 4.490 | 4.210 | 4.230 | 332,873 | -0.17(-3.86%) |
Jun 21, 2021 | 4.530 | 4.610 | 4.350 | 4.400 | 292,665 | -0.09(-2.00%) |
Jun 18, 2021 | 4.590 | 4.630 | 4.370 | 4.490 | 665,229 | -0.16(-3.44%) |
Jun 17, 2021 | 4.800 | 4.810 | 4.620 | 4.650 | 246,341 | -0.17(-3.53%) |
Jun 16, 2021 | 4.710 | 4.890 | 4.660 | 4.820 | 373,429 | +0.12(+2.55%) |
Jun 15, 2021 | 4.720 | 4.740 | 4.516 | 4.700 | 353,512 | +0.01(+0.21%) |
Jun 14, 2021 | 4.730 | 4.790 | 4.610 | 4.690 | 235,043 | -0.04(-0.85%) |
Jun 11, 2021 | 4.860 | 4.930 | 4.680 | 4.730 | 347,392 | -0.11(-2.27%) |
Jun 10, 2021 | 4.710 | 4.890 | 4.668 | 4.840 | 266,292 | +0.14(+2.98%) |
Jun 09, 2021 | 4.650 | 4.900 | 4.610 | 4.700 | 365,598 | +0.09(+1.95%) |
Jun 08, 2021 | 4.470 | 4.680 | 4.350 | 4.610 | 646,770 | +0.16(+3.60%) |
Jun 07, 2021 | 4.330 | 4.500 | 4.230 | 4.450 | 497,295 | +0.24(+5.70%) |
Jun 04, 2021 | 4.220 | 4.290 | 4.190 | 4.210 | 234,442 | -0.02(-0.47%) |
Jun 03, 2021 | 4.250 | 4.280 | 4.150 | 4.230 | 256,870 | -0.02(-0.47%) |
Jun 02, 2021 | 4.110 | 4.286 | 4.113 | 4.250 | 368,768 | +0.06(+1.43%) |
Jun 01, 2021 | 4.300 | 4.320 | 4.125 | 4.190 | 1,195,702 | -0.07(-1.64%) |
May 28, 2021 | 4.230 | 4.420 | 4.230 | 4.260 | 221,800 | +0.09(+2.16%) |
May 27, 2021 | 4.200 | 4.350 | 4.150 | 4.170 | 633,566 | -0.03(-0.71%) |
May 26, 2021 | 4.040 | 4.210 | 4.030 | 4.200 | 388,167 | +0.16(+3.96%) |
May 25, 2021 | 4.150 | 4.230 | 4.010 | 4.040 | 387,480 | -0.07(-1.70%) |
May 24, 2021 | 4.270 | 4.270 | 4.090 | 4.110 | 271,370 | -0.15(-3.52%) |
May 21, 2021 | 4.040 | 4.270 | 4.030 | 4.260 | 586,296 | +0.32(+8.12%) |
May 20, 2021 | 4.390 | 4.421 | 3.900 | 3.940 | 1,893,921 | -0.45(-10.25%) |
May 19, 2021 | 4.540 | 4.590 | 4.300 | 4.390 | 220,039 | -0.20(-4.36%) |
May 18, 2021 | 4.550 | 4.720 | 4.460 | 4.590 | 260,714 | +0.05(+1.10%) |
May 17, 2021 | 4.490 | 4.580 | 4.380 | 4.540 | 369,771 | -0.02(-0.44%) |
May 14, 2021 | 4.320 | 4.580 | 4.290 | 4.560 | 355,153 | +0.27(+6.29%) |
May 13, 2021 | 4.490 | 4.640 | 4.220 | 4.290 | 355,789 | -0.18(-4.03%) |
May 12, 2021 | 4.300 | 4.720 | 4.270 | 4.470 | 390,406 | +0.07(+1.59%) |
May 11, 2021 | 4.000 | 4.505 | 3.960 | 4.400 | 560,653 | +0.29(+7.06%) |
May 10, 2021 | 4.280 | 4.320 | 3.890 | 4.110 | 722,270 | -0.20(-4.64%) |
May 07, 2021 | 4.380 | 4.470 | 4.210 | 4.310 | 321,694 | -0.07(-1.60%) |
May 06, 2021 | 4.280 | 4.390 | 4.210 | 4.380 | 582,575 | +0.10(+2.34%) |
May 05, 2021 | 4.490 | 4.570 | 4.210 | 4.280 | 418,832 | -0.18(-4.04%) |
May 04, 2021 | 4.610 | 4.630 | 4.270 | 4.460 | 738,047 | -0.22(-4.70%) |