Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.800 | 2.920 | 2.800 | 2.860 | 172,008 | +0.03(+1.06%) |
Jul 29, 2021 | 2.950 | 3.000 | 2.820 | 2.830 | 283,235 | -0.11(-3.74%) |
Jul 28, 2021 | 2.840 | 2.990 | 2.820 | 2.940 | 180,178 | +0.12(+4.26%) |
Jul 27, 2021 | 2.920 | 2.930 | 2.800 | 2.820 | 292,005 | -0.07(-2.42%) |
Jul 26, 2021 | 2.870 | 2.940 | 2.810 | 2.890 | 386,735 | -0.01(-0.34%) |
Jul 23, 2021 | 2.990 | 3.040 | 2.860 | 2.900 | 261,565 | -0.09(-3.01%) |
Jul 22, 2021 | 3.130 | 3.130 | 2.990 | 2.990 | 167,490 | -0.12(-3.86%) |
Jul 21, 2021 | 2.990 | 3.190 | 2.990 | 3.110 | 255,884 | +0.12(+4.01%) |
Jul 20, 2021 | 2.910 | 3.010 | 2.850 | 2.990 | 286,388 | +0.11(+3.82%) |
Jul 19, 2021 | 2.950 | 2.980 | 2.830 | 2.880 | 387,685 | -0.13(-4.32%) |
Jul 16, 2021 | 3.080 | 3.080 | 2.930 | 3.010 | 141,257 | -0.07(-2.27%) |
Jul 15, 2021 | 2.900 | 3.110 | 2.900 | 3.080 | 377,618 | +0.13(+4.41%) |
Jul 14, 2021 | 3.070 | 3.170 | 2.910 | 2.950 | 288,862 | -0.09(-2.96%) |
Jul 13, 2021 | 3.050 | 3.150 | 2.980 | 3.040 | 298,829 | +0.00(+0.00%) |
Jul 12, 2021 | 3.220 | 3.220 | 3.030 | 3.040 | 262,972 | -0.18(-5.59%) |
Jul 09, 2021 | 3.140 | 3.270 | 3.090 | 3.220 | 243,076 | +0.12(+3.87%) |
Jul 08, 2021 | 2.950 | 3.240 | 2.890 | 3.100 | 575,516 | +0.01(+0.32%) |
Jul 07, 2021 | 3.340 | 3.340 | 3.050 | 3.090 | 512,945 | -0.25(-7.49%) |
Jul 06, 2021 | 3.360 | 3.432 | 3.300 | 3.340 | 678,801 | +0.07(+2.14%) |
Jul 02, 2021 | 3.350 | 3.430 | 3.210 | 3.270 | 393,802 | -0.08(-2.39%) |
Jul 01, 2021 | 3.430 | 3.450 | 3.322 | 3.350 | 339,063 | -0.07(-2.05%) |
Jun 30, 2021 | 3.460 | 3.553 | 3.390 | 3.420 | 266,205 | -0.04(-1.16%) |
Jun 29, 2021 | 3.600 | 3.650 | 3.460 | 3.460 | 296,118 | -0.14(-3.89%) |
Jun 28, 2021 | 3.630 | 3.740 | 3.550 | 3.600 | 428,664 | +0.00(+0.00%) |
Jun 25, 2021 | 3.740 | 3.770 | 3.590 | 3.600 | 251,687 | -0.10(-2.70%) |
Jun 24, 2021 | 3.590 | 3.740 | 3.560 | 3.700 | 252,185 | +0.19(+5.41%) |
Jun 23, 2021 | 3.470 | 3.580 | 3.440 | 3.510 | 195,671 | +0.08(+2.33%) |
Jun 22, 2021 | 3.450 | 3.510 | 3.350 | 3.430 | 272,909 | -0.04(-1.15%) |
Jun 21, 2021 | 3.680 | 3.680 | 3.450 | 3.470 | 506,751 | -0.18(-4.93%) |
Jun 18, 2021 | 3.810 | 3.849 | 3.635 | 3.650 | 442,087 | -0.10(-2.67%) |
Jun 17, 2021 | 3.590 | 3.790 | 3.540 | 3.750 | 241,148 | +0.18(+5.04%) |
Jun 16, 2021 | 3.630 | 3.670 | 3.430 | 3.570 | 390,083 | -0.06(-1.65%) |
Jun 15, 2021 | 3.730 | 3.730 | 3.530 | 3.630 | 250,051 | -0.07(-1.89%) |
Jun 14, 2021 | 3.670 | 3.800 | 3.660 | 3.700 | 269,425 | +0.07(+1.93%) |
Jun 11, 2021 | 3.690 | 3.750 | 3.560 | 3.630 | 362,185 | -0.05(-1.36%) |
Jun 10, 2021 | 3.810 | 3.860 | 3.610 | 3.680 | 479,252 | -0.14(-3.66%) |
Jun 09, 2021 | 3.920 | 4.100 | 3.780 | 3.820 | 531,321 | -0.13(-3.29%) |
Jun 08, 2021 | 3.860 | 4.100 | 3.790 | 3.950 | 617,962 | +0.16(+4.22%) |
Jun 07, 2021 | 3.520 | 3.880 | 3.520 | 3.790 | 579,587 | +0.27(+7.67%) |
Jun 04, 2021 | 3.450 | 3.570 | 3.420 | 3.520 | 353,336 | +0.12(+3.53%) |
Jun 03, 2021 | 3.670 | 3.690 | 3.370 | 3.400 | 631,218 | -0.34(-9.09%) |
Jun 02, 2021 | 3.630 | 3.770 | 3.580 | 3.740 | 380,329 | +0.12(+3.31%) |
Jun 01, 2021 | 3.630 | 3.750 | 3.500 | 3.620 | 514,424 | +0.14(+4.02%) |
May 28, 2021 | 3.500 | 3.830 | 3.480 | 3.480 | 585,762 | +0.06(+1.75%) |
May 27, 2021 | 3.680 | 3.683 | 3.380 | 3.420 | 493,347 | -0.26(-7.07%) |
May 26, 2021 | 3.330 | 3.750 | 3.320 | 3.680 | 722,744 | +0.37(+11.18%) |
May 25, 2021 | 3.460 | 3.570 | 3.270 | 3.310 | 323,005 | -0.16(-4.61%) |
May 24, 2021 | 3.570 | 3.620 | 3.390 | 3.470 | 218,723 | -0.06(-1.70%) |
May 21, 2021 | 3.740 | 3.798 | 3.520 | 3.530 | 257,327 | -0.13(-3.55%) |
May 20, 2021 | 3.580 | 3.720 | 3.570 | 3.660 | 380,220 | +0.09(+2.52%) |
May 19, 2021 | 3.490 | 3.690 | 3.470 | 3.570 | 350,220 | -0.05(-1.38%) |
May 18, 2021 | 3.580 | 3.710 | 3.475 | 3.620 | 369,720 | +0.10(+2.84%) |
May 17, 2021 | 3.500 | 3.600 | 3.390 | 3.520 | 284,887 | +0.04(+1.15%) |
May 14, 2021 | 3.320 | 3.540 | 3.312 | 3.480 | 327,236 | +0.18(+5.45%) |
May 13, 2021 | 3.470 | 3.560 | 3.140 | 3.300 | 413,945 | -0.14(-4.07%) |
May 12, 2021 | 3.540 | 3.600 | 3.360 | 3.440 | 517,025 | -0.13(-3.64%) |
May 11, 2021 | 3.150 | 3.690 | 3.120 | 3.570 | 762,085 | +0.16(+4.69%) |
May 10, 2021 | 3.730 | 3.730 | 3.370 | 3.410 | 1,039,780 | -0.37(-9.79%) |
May 07, 2021 | 3.790 | 3.980 | 3.690 | 3.780 | 345,071 | +0.02(+0.53%) |
May 06, 2021 | 3.850 | 3.890 | 3.680 | 3.760 | 882,964 | -0.13(-3.34%) |
May 05, 2021 | 4.160 | 4.165 | 3.810 | 3.890 | 447,728 | -0.24(-5.81%) |
May 04, 2021 | 4.170 | 4.180 | 3.920 | 4.130 | 580,799 | -0.10(-2.36%) |