Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.114 | 3.388 | 3.114 | 3.315 | 504,361 | +0.22(+7.08%) |
Jul 29, 2021 | 3.095 | 3.260 | 3.095 | 3.095 | 230,599 | +0.04(+1.19%) |
Jul 28, 2021 | 3.095 | 3.150 | 2.949 | 3.059 | 491,585 | -0.01(-0.30%) |
Jul 27, 2021 | 3.022 | 3.178 | 3.013 | 3.068 | 427,783 | -0.23(-6.93%) |
Jul 26, 2021 | 3.242 | 3.365 | 3.242 | 3.296 | 206,487 | +0.05(+1.69%) |
Jul 23, 2021 | 3.342 | 3.342 | 3.182 | 3.242 | 114,949 | -0.05(-1.66%) |
Jul 22, 2021 | 3.442 | 3.442 | 3.237 | 3.296 | 197,141 | -0.16(-4.50%) |
Jul 21, 2021 | 3.305 | 3.506 | 3.305 | 3.452 | 144,013 | +0.19(+5.88%) |
Jul 20, 2021 | 3.196 | 3.278 | 3.132 | 3.260 | 158,068 | +0.07(+2.29%) |
Jul 19, 2021 | 3.068 | 3.214 | 3.022 | 3.187 | 470,396 | +0.02(+0.58%) |
Jul 16, 2021 | 3.305 | 3.305 | 3.137 | 3.168 | 277,670 | -0.10(-3.07%) |
Jul 15, 2021 | 3.287 | 3.351 | 3.242 | 3.269 | 299,056 | -0.05(-1.65%) |
Jul 14, 2021 | 3.433 | 3.506 | 3.287 | 3.324 | 446,349 | -0.09(-2.67%) |
Jul 13, 2021 | 3.506 | 3.589 | 3.351 | 3.415 | 419,127 | -0.11(-3.11%) |
Jul 12, 2021 | 3.589 | 3.625 | 3.470 | 3.525 | 406,263 | -0.11(-3.02%) |
Jul 09, 2021 | 3.616 | 3.662 | 3.534 | 3.634 | 158,821 | +0.05(+1.27%) |
Jul 08, 2021 | 3.525 | 3.643 | 3.406 | 3.589 | 381,784 | +0.07(+2.08%) |
Jul 07, 2021 | 3.735 | 3.777 | 3.497 | 3.515 | 538,853 | -0.26(-6.78%) |
Jul 06, 2021 | 3.789 | 3.853 | 3.707 | 3.771 | 300,392 | -0.03(-0.72%) |
Jul 02, 2021 | 3.744 | 3.826 | 3.735 | 3.799 | 279,785 | +0.10(+2.72%) |
Jul 01, 2021 | 3.890 | 3.908 | 3.652 | 3.698 | 486,975 | -0.16(-4.03%) |
Jun 30, 2021 | 3.872 | 3.917 | 3.753 | 3.853 | 504,826 | +0.05(+1.20%) |
Jun 29, 2021 | 3.872 | 3.913 | 3.762 | 3.808 | 373,693 | -0.08(-2.11%) |
Jun 28, 2021 | 4.255 | 4.264 | 3.744 | 3.890 | 980,722 | -0.31(-7.39%) |
Jun 25, 2021 | 4.082 | 4.246 | 4.018 | 4.200 | 5,412,260 | +0.18(+4.55%) |
Jun 24, 2021 | 3.872 | 4.018 | 3.725 | 4.018 | 974,785 | +0.16(+4.27%) |
Jun 23, 2021 | 3.881 | 3.917 | 3.826 | 3.853 | 504,112 | +0.04(+0.96%) |
Jun 22, 2021 | 3.561 | 3.881 | 3.488 | 3.817 | 785,986 | +0.27(+7.73%) |
Jun 21, 2021 | 3.461 | 3.561 | 3.461 | 3.543 | 469,525 | +0.10(+2.92%) |
Jun 18, 2021 | 3.479 | 3.547 | 3.424 | 3.442 | 708,225 | -0.14(-3.83%) |
Jun 17, 2021 | 3.744 | 3.814 | 3.525 | 3.579 | 571,908 | -0.15(-3.92%) |
Jun 16, 2021 | 3.698 | 3.817 | 3.698 | 3.725 | 576,589 | +0.03(+0.74%) |
Jun 15, 2021 | 3.725 | 3.771 | 3.634 | 3.698 | 393,605 | +0.01(+0.25%) |
Jun 14, 2021 | 3.835 | 3.917 | 3.671 | 3.689 | 609,280 | -0.11(-2.88%) |
Jun 11, 2021 | 3.862 | 3.926 | 3.771 | 3.799 | 563,953 | -0.05(-1.42%) |
Jun 10, 2021 | 3.954 | 3.954 | 3.853 | 3.853 | 264,515 | -0.03(-0.71%) |
Jun 09, 2021 | 3.945 | 3.963 | 3.881 | 3.881 | 167,315 | -0.06(-1.62%) |
Jun 08, 2021 | 3.908 | 4.009 | 3.881 | 3.945 | 186,993 | +0.01(+0.23%) |
Jun 07, 2021 | 3.945 | 4.018 | 3.908 | 3.935 | 378,812 | +0.03(+0.70%) |
Jun 04, 2021 | 4.072 | 4.109 | 3.908 | 3.908 | 303,803 | -0.11(-2.73%) |
Jun 03, 2021 | 4.182 | 4.237 | 3.990 | 4.018 | 330,093 | -0.17(-4.14%) |
Jun 02, 2021 | 4.310 | 4.310 | 4.191 | 4.191 | 289,901 | -0.08(-1.92%) |
Jun 01, 2021 | 4.182 | 4.310 | 4.146 | 4.273 | 289,471 | +0.17(+4.23%) |
May 28, 2021 | 3.972 | 4.164 | 3.963 | 4.100 | 358,459 | +0.08(+2.05%) |
May 27, 2021 | 4.118 | 4.191 | 3.963 | 4.018 | 443,032 | -0.05(-1.12%) |
May 26, 2021 | 4.155 | 4.219 | 4.063 | 4.063 | 306,755 | -0.10(-2.41%) |
May 25, 2021 | 4.456 | 4.511 | 4.155 | 4.164 | 317,836 | -0.28(-6.37%) |
May 24, 2021 | 4.593 | 4.634 | 4.447 | 4.447 | 143,902 | -0.16(-3.56%) |
May 21, 2021 | 4.365 | 4.684 | 4.337 | 4.611 | 451,726 | +0.33(+7.68%) |
May 20, 2021 | 4.228 | 4.337 | 4.132 | 4.282 | 279,844 | +0.05(+1.08%) |
May 19, 2021 | 4.255 | 4.337 | 4.164 | 4.237 | 210,989 | -0.20(-4.53%) |
May 18, 2021 | 4.419 | 4.538 | 4.337 | 4.438 | 299,332 | +0.07(+1.67%) |
May 17, 2021 | 4.264 | 4.419 | 4.164 | 4.365 | 221,231 | +0.10(+2.36%) |
May 14, 2021 | 4.292 | 4.356 | 4.246 | 4.264 | 153,441 | -0.01(-0.21%) |
May 13, 2021 | 4.109 | 4.292 | 4.082 | 4.273 | 329,629 | +0.07(+1.74%) |
May 12, 2021 | 4.282 | 4.301 | 4.155 | 4.200 | 301,958 | -0.05(-1.08%) |
May 11, 2021 | 4.091 | 4.328 | 3.972 | 4.246 | 270,568 | +0.03(+0.65%) |
May 10, 2021 | 4.155 | 4.419 | 4.146 | 4.219 | 478,613 | +0.20(+5.00%) |
May 07, 2021 | 4.100 | 4.237 | 3.958 | 4.018 | 337,650 | -0.11(-2.65%) |
May 06, 2021 | 3.990 | 4.164 | 3.826 | 4.127 | 481,156 | +0.15(+3.67%) |
May 05, 2021 | 3.872 | 4.036 | 3.662 | 3.981 | 494,811 | +0.26(+6.86%) |
May 04, 2021 | 3.890 | 3.999 | 3.725 | 3.725 | 395,542 | -0.16(-4.00%) |