Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.327 | 3.357 | 3.287 | 3.307 | 4,463 | +0.00(+0.05%) |
Jul 28, 2021 | 3.306 | 3.306 | 3.306 | 51 | +0.01(+0.25%) | |
Jul 27, 2021 | 3.337 | 3.337 | 3.287 | 3.297 | 5,838 | -0.08(-2.36%) |
Jul 26, 2021 | 3.287 | 3.377 | 3.287 | 3.377 | 810 | +0.10(+3.00%) |
Jul 23, 2021 | 3.258 | 3.427 | 3.258 | 3.279 | 9,751 | -0.09(-2.62%) |
Jul 22, 2021 | 3.327 | 3.367 | 3.297 | 3.367 | 6,797 | +0.08(+2.42%) |
Jul 21, 2021 | 3.258 | 3.317 | 3.258 | 3.287 | 13,519 | -0.03(-0.90%) |
Jul 20, 2021 | 3.357 | 3.437 | 3.238 | 3.317 | 14,698 | -0.04(-1.19%) |
Jul 19, 2021 | 3.347 | 3.487 | 3.307 | 3.357 | 5,921 | -0.06(-1.75%) |
Jul 16, 2021 | 3.487 | 3.487 | 3.378 | 3.417 | 4,788 | -0.05(-1.58%) |
Jul 15, 2021 | 3.417 | 3.472 | 3.397 | 3.472 | 10,603 | -0.01(-0.43%) |
Jul 14, 2021 | 3.517 | 3.517 | 3.409 | 3.487 | 4,055 | -0.03(-0.85%) |
Jul 13, 2021 | 3.586 | 3.667 | 3.517 | 3.517 | 5,487 | -0.18(-4.85%) |
Jul 12, 2021 | 3.835 | 3.835 | 3.586 | 3.696 | 10,051 | +0.00(+0.00%) |
Jul 09, 2021 | 3.776 | 3.779 | 3.666 | 3.696 | 6,025 | -0.05(-1.33%) |
Jul 08, 2021 | 3.586 | 3.746 | 3.586 | 3.746 | 2,666 | +0.15(+4.16%) |
Jul 07, 2021 | 3.616 | 3.621 | 3.586 | 3.596 | 23,791 | -0.02(-0.55%) |
Jul 06, 2021 | 3.671 | 3.804 | 3.616 | 3.616 | 23,091 | -0.09(-2.42%) |
Jul 02, 2021 | 3.666 | 3.781 | 3.606 | 3.706 | 61,858 | -0.11(-2.87%) |
Jul 01, 2021 | 3.268 | 4.154 | 3.268 | 3.815 | 207,464 | +0.42(+12.32%) |
Jun 30, 2021 | 3.463 | 3.616 | 3.268 | 3.397 | 25,340 | -0.17(-4.75%) |
Jun 29, 2021 | 3.636 | 3.636 | 3.387 | 3.566 | 4,442 | -0.05(-1.38%) |
Jun 28, 2021 | 3.277 | 3.716 | 3.218 | 3.616 | 22,124 | +0.23(+6.76%) |
Jun 25, 2021 | 3.337 | 3.387 | 3.337 | 3.387 | 3,197 | +0.06(+1.80%) |
Jun 24, 2021 | 3.357 | 3.357 | 3.297 | 3.327 | 5,563 | -0.04(-1.18%) |
Jun 23, 2021 | 3.457 | 3.457 | 3.316 | 3.367 | 1,878 | -0.04(-1.17%) |
Jun 22, 2021 | 3.487 | 3.666 | 3.277 | 3.407 | 14,317 | -0.09(-2.56%) |
Jun 21, 2021 | 3.566 | 3.626 | 3.444 | 3.497 | 2,321 | -0.09(-2.50%) |
Jun 18, 2021 | 3.467 | 3.606 | 3.407 | 3.586 | 9,174 | -0.05(-1.37%) |
Jun 17, 2021 | 3.636 | 3.656 | 3.546 | 3.636 | 20,005 | -0.02(-0.54%) |
Jun 16, 2021 | 3.596 | 3.656 | 3.586 | 3.656 | 8,297 | +0.01(+0.27%) |
Jun 15, 2021 | 3.616 | 3.676 | 3.596 | 3.646 | 3,740 | -0.01(-0.27%) |
Jun 14, 2021 | 3.736 | 3.736 | 3.596 | 3.656 | 12,324 | -0.02(-0.54%) |
Jun 11, 2021 | 3.706 | 3.736 | 3.586 | 3.676 | 12,938 | -0.05(-1.34%) |
Jun 10, 2021 | 3.517 | 3.736 | 3.507 | 3.726 | 17,715 | +0.16(+4.47%) |
Jun 09, 2021 | 3.527 | 3.786 | 3.447 | 3.566 | 21,783 | +0.09(+2.58%) |
Jun 08, 2021 | 3.507 | 3.606 | 3.462 | 3.477 | 6,390 | -0.01(-0.29%) |
Jun 07, 2021 | 3.477 | 3.536 | 3.357 | 3.487 | 12,243 | +0.00(+0.00%) |
Jun 04, 2021 | 3.317 | 3.487 | 3.248 | 3.487 | 27,981 | +0.21(+6.45%) |
Jun 03, 2021 | 3.208 | 3.277 | 3.178 | 3.276 | 22,992 | +0.11(+3.40%) |
Jun 02, 2021 | 3.105 | 3.168 | 3.105 | 3.168 | 32,962 | +0.01(+0.32%) |
Jun 01, 2021 | 3.098 | 3.158 | 3.098 | 3.158 | 25,330 | +0.06(+1.93%) |
May 28, 2021 | 3.125 | 3.125 | 3.088 | 3.098 | 11,409 | -0.04(-1.27%) |
May 27, 2021 | 3.078 | 3.138 | 3.078 | 3.138 | 16,911 | +0.09(+2.94%) |
May 26, 2021 | 3.028 | 3.098 | 3.028 | 3.048 | 40,148 | +0.00(+0.00%) |
May 25, 2021 | 3.148 | 3.148 | 3.038 | 3.048 | 40,516 | -0.09(-2.86%) |
May 24, 2021 | 3.138 | 3.217 | 3.088 | 3.138 | 44,659 | -0.01(-0.32%) |
May 21, 2021 | 3.138 | 3.148 | 3.028 | 3.148 | 18,276 | +0.12(+3.95%) |
May 20, 2021 | 3.088 | 3.088 | 3.009 | 3.028 | 28,094 | -0.06(-1.94%) |
May 19, 2021 | 3.088 | 3.088 | 3.048 | 3.088 | 17,647 | +0.01(+0.32%) |
May 18, 2021 | 3.138 | 3.138 | 3.068 | 3.078 | 27,090 | -0.09(-2.83%) |
May 17, 2021 | 3.198 | 3.218 | 3.108 | 3.168 | 10,031 | -0.01(-0.31%) |
May 14, 2021 | 3.108 | 3.178 | 3.038 | 3.178 | 15,960 | +0.06(+1.92%) |
May 13, 2021 | 3.237 | 3.237 | 3.118 | 3.118 | 11,140 | -0.07(-2.19%) |
May 12, 2021 | 3.238 | 3.238 | 3.188 | 3.188 | 25,199 | -0.02(-0.62%) |
May 11, 2021 | 3.198 | 3.268 | 3.188 | 3.208 | 18,933 | -0.04(-1.23%) |
May 10, 2021 | 3.238 | 3.347 | 3.188 | 3.248 | 79,047 | +0.01(+0.31%) |
May 07, 2021 | 3.188 | 3.238 | 3.148 | 3.238 | 20,353 | +0.05(+1.56%) |
May 06, 2021 | 3.138 | 3.208 | 3.138 | 3.188 | 30,733 | +0.06(+1.91%) |
May 05, 2021 | 3.148 | 3.188 | 3.128 | 3.128 | 27,126 | -0.04(-1.26%) |
May 04, 2021 | 3.168 | 3.208 | 3.098 | 3.168 | 51,934 | +0.05(+1.60%) |