Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.320 | 3.350 | 3.170 | 3.290 | 304,619 | -0.06(-1.79%) |
Jul 29, 2021 | 3.250 | 3.400 | 3.190 | 3.350 | 223,405 | +0.15(+4.69%) |
Jul 28, 2021 | 3.120 | 3.440 | 3.090 | 3.200 | 475,103 | +0.16(+5.26%) |
Jul 27, 2021 | 3.250 | 3.270 | 3.010 | 3.040 | 691,177 | -0.26(-7.88%) |
Jul 26, 2021 | 3.190 | 3.370 | 3.190 | 3.300 | 138,726 | +0.13(+4.10%) |
Jul 23, 2021 | 3.400 | 3.430 | 3.170 | 3.170 | 320,451 | -0.21(-6.21%) |
Jul 22, 2021 | 3.520 | 3.540 | 3.260 | 3.380 | 270,234 | -0.12(-3.43%) |
Jul 21, 2021 | 3.350 | 3.610 | 3.318 | 3.500 | 624,052 | +0.27(+8.36%) |
Jul 20, 2021 | 3.000 | 3.280 | 3.000 | 3.230 | 493,862 | +0.24(+8.03%) |
Jul 19, 2021 | 2.960 | 3.150 | 2.820 | 2.990 | 1,167,658 | -0.22(-6.85%) |
Jul 16, 2021 | 3.410 | 3.490 | 3.170 | 3.210 | 776,920 | -0.17(-5.03%) |
Jul 15, 2021 | 3.490 | 3.600 | 3.340 | 3.380 | 409,948 | -0.16(-4.52%) |
Jul 14, 2021 | 3.770 | 3.910 | 3.490 | 3.540 | 400,782 | -0.22(-5.85%) |
Jul 13, 2021 | 3.870 | 3.890 | 3.690 | 3.760 | 366,493 | -0.13(-3.34%) |
Jul 12, 2021 | 3.880 | 3.960 | 3.850 | 3.890 | 145,588 | -0.06(-1.52%) |
Jul 09, 2021 | 3.970 | 4.020 | 3.910 | 3.950 | 297,057 | +0.05(+1.28%) |
Jul 08, 2021 | 3.720 | 4.000 | 3.670 | 3.900 | 374,376 | +0.00(+0.00%) |
Jul 07, 2021 | 4.110 | 4.140 | 3.790 | 3.900 | 601,127 | -0.23(-5.57%) |
Jul 06, 2021 | 4.090 | 4.270 | 3.948 | 4.130 | 665,090 | +0.06(+1.47%) |
Jul 02, 2021 | 4.130 | 4.180 | 4.020 | 4.070 | 220,199 | -0.08(-1.93%) |
Jul 01, 2021 | 4.130 | 4.270 | 4.080 | 4.150 | 455,525 | +0.10(+2.47%) |
Jun 30, 2021 | 3.920 | 4.065 | 3.860 | 4.050 | 328,951 | +0.17(+4.38%) |
Jun 29, 2021 | 3.980 | 4.070 | 3.860 | 3.880 | 350,067 | -0.06(-1.52%) |
Jun 28, 2021 | 4.200 | 4.200 | 3.885 | 3.940 | 797,559 | -0.28(-6.64%) |
Jun 25, 2021 | 4.300 | 4.300 | 4.150 | 4.220 | 557,023 | -0.03(-0.71%) |
Jun 24, 2021 | 4.190 | 4.270 | 4.120 | 4.250 | 557,765 | +0.04(+0.95%) |
Jun 23, 2021 | 4.280 | 4.394 | 4.122 | 4.210 | 748,496 | -0.01(-0.24%) |
Jun 22, 2021 | 4.300 | 4.300 | 4.160 | 4.220 | 352,251 | -0.10(-2.31%) |
Jun 21, 2021 | 4.100 | 4.330 | 4.100 | 4.320 | 588,237 | +0.23(+5.62%) |
Jun 18, 2021 | 3.940 | 4.200 | 3.930 | 4.090 | 432,390 | +0.06(+1.49%) |
Jun 17, 2021 | 4.350 | 4.452 | 3.910 | 4.030 | 856,573 | -0.37(-8.41%) |
Jun 16, 2021 | 4.350 | 4.510 | 4.300 | 4.400 | 386,686 | +0.05(+1.15%) |
Jun 15, 2021 | 4.370 | 4.550 | 4.280 | 4.350 | 510,155 | +0.09(+2.11%) |
Jun 14, 2021 | 4.400 | 4.670 | 4.260 | 4.260 | 1,135,390 | -0.14(-3.18%) |
Jun 11, 2021 | 4.000 | 4.460 | 4.000 | 4.400 | 1,669,929 | +0.45(+11.39%) |
Jun 10, 2021 | 3.950 | 4.000 | 3.830 | 3.950 | 513,034 | +0.10(+2.60%) |
Jun 09, 2021 | 3.790 | 3.950 | 3.610 | 3.850 | 599,727 | +0.07(+1.85%) |
Jun 08, 2021 | 3.790 | 3.910 | 3.680 | 3.780 | 383,137 | -0.09(-2.33%) |
Jun 07, 2021 | 3.760 | 3.930 | 3.760 | 3.870 | 221,657 | +0.12(+3.20%) |
Jun 04, 2021 | 3.890 | 3.960 | 3.710 | 3.750 | 379,424 | -0.13(-3.35%) |
Jun 03, 2021 | 3.890 | 4.050 | 3.835 | 3.880 | 571,653 | -0.01(-0.26%) |
Jun 02, 2021 | 3.960 | 4.010 | 3.820 | 3.890 | 688,342 | -0.03(-0.77%) |
Jun 01, 2021 | 3.800 | 4.100 | 3.800 | 3.920 | 1,047,766 | +0.23(+6.23%) |
May 28, 2021 | 3.500 | 3.720 | 3.480 | 3.690 | 561,204 | +0.19(+5.43%) |
May 27, 2021 | 3.470 | 3.550 | 3.420 | 3.500 | 275,558 | +0.02(+0.57%) |
May 26, 2021 | 3.590 | 3.660 | 3.420 | 3.480 | 384,538 | -0.08(-2.25%) |
May 25, 2021 | 3.780 | 3.780 | 3.540 | 3.560 | 282,877 | -0.18(-4.81%) |
May 24, 2021 | 3.720 | 3.820 | 3.611 | 3.740 | 342,345 | +0.11(+3.03%) |
May 21, 2021 | 3.560 | 3.680 | 3.520 | 3.630 | 379,230 | +0.11(+3.12%) |
May 20, 2021 | 3.610 | 3.610 | 3.270 | 3.520 | 522,678 | -0.02(-0.56%) |
May 19, 2021 | 3.540 | 3.700 | 3.380 | 3.540 | 640,753 | -0.05(-1.39%) |
May 18, 2021 | 3.640 | 3.760 | 3.360 | 3.590 | 744,793 | +0.09(+2.57%) |
May 17, 2021 | 3.110 | 3.520 | 3.110 | 3.500 | 864,643 | +0.39(+12.54%) |
May 14, 2021 | 3.040 | 3.140 | 3.040 | 3.110 | 272,998 | +0.13(+4.36%) |
May 13, 2021 | 3.030 | 3.200 | 2.817 | 2.980 | 613,346 | -0.10(-3.25%) |
May 12, 2021 | 3.050 | 3.280 | 3.020 | 3.080 | 617,342 | +0.08(+2.67%) |
May 11, 2021 | 2.830 | 3.040 | 2.730 | 3.000 | 341,719 | +0.04(+1.35%) |
May 10, 2021 | 3.050 | 3.130 | 2.910 | 2.960 | 246,536 | -0.04(-1.33%) |
May 07, 2021 | 2.940 | 3.100 | 2.890 | 3.000 | 451,756 | +0.07(+2.39%) |
May 06, 2021 | 2.680 | 2.981 | 2.560 | 2.930 | 849,138 | +0.09(+3.17%) |
May 05, 2021 | 2.840 | 3.080 | 2.780 | 2.840 | 882,410 | +0.01(+0.35%) |
May 04, 2021 | 2.780 | 2.850 | 2.610 | 2.830 | 488,450 | +0.05(+1.80%) |