Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.270 | 3.310 | 3.125 | 3.230 | 749,187 | -0.07(-2.12%) |
Jul 29, 2021 | 3.160 | 3.310 | 3.070 | 3.300 | 758,385 | +0.21(+6.80%) |
Jul 28, 2021 | 3.060 | 3.120 | 2.960 | 3.090 | 195,445 | +0.06(+1.98%) |
Jul 27, 2021 | 3.120 | 3.125 | 2.985 | 3.030 | 291,615 | -0.15(-4.72%) |
Jul 26, 2021 | 3.020 | 3.180 | 3.010 | 3.180 | 397,473 | +0.19(+6.35%) |
Jul 23, 2021 | 3.100 | 3.100 | 2.915 | 2.990 | 226,148 | -0.08(-2.61%) |
Jul 22, 2021 | 3.100 | 3.100 | 2.950 | 3.070 | 412,159 | -0.04(-1.29%) |
Jul 21, 2021 | 3.020 | 3.160 | 2.970 | 3.110 | 394,987 | +0.18(+6.14%) |
Jul 20, 2021 | 2.760 | 3.030 | 2.750 | 2.930 | 664,748 | +0.14(+5.02%) |
Jul 19, 2021 | 2.780 | 2.790 | 2.619 | 2.790 | 940,511 | -0.11(-3.79%) |
Jul 16, 2021 | 3.000 | 3.120 | 2.875 | 2.900 | 494,807 | -0.03(-1.02%) |
Jul 15, 2021 | 3.080 | 3.180 | 2.890 | 2.930 | 784,604 | -0.20(-6.39%) |
Jul 14, 2021 | 3.390 | 3.500 | 3.095 | 3.130 | 376,375 | -0.23(-6.85%) |
Jul 13, 2021 | 3.390 | 3.450 | 3.280 | 3.360 | 285,688 | -0.07(-2.04%) |
Jul 12, 2021 | 3.280 | 3.460 | 3.200 | 3.430 | 311,290 | +0.09(+2.69%) |
Jul 09, 2021 | 3.300 | 3.390 | 3.270 | 3.340 | 323,085 | +0.10(+3.09%) |
Jul 08, 2021 | 3.100 | 3.340 | 3.060 | 3.240 | 387,667 | +0.01(+0.31%) |
Jul 07, 2021 | 3.340 | 3.386 | 3.160 | 3.230 | 363,524 | -0.11(-3.29%) |
Jul 06, 2021 | 3.520 | 3.535 | 3.290 | 3.340 | 500,481 | -0.20(-5.65%) |
Jul 02, 2021 | 3.640 | 3.640 | 3.480 | 3.540 | 389,049 | -0.10(-2.75%) |
Jul 01, 2021 | 3.590 | 3.670 | 3.530 | 3.640 | 432,248 | +0.18(+5.20%) |
Jun 30, 2021 | 3.520 | 3.624 | 3.430 | 3.460 | 370,113 | -0.06(-1.70%) |
Jun 29, 2021 | 3.590 | 3.660 | 3.500 | 3.520 | 420,698 | -0.03(-0.85%) |
Jun 28, 2021 | 3.680 | 3.700 | 3.500 | 3.550 | 665,398 | -0.15(-4.05%) |
Jun 25, 2021 | 3.920 | 3.920 | 3.690 | 3.700 | 1,430,743 | -0.22(-5.61%) |
Jun 24, 2021 | 3.830 | 3.940 | 3.800 | 3.920 | 387,119 | +0.05(+1.29%) |
Jun 23, 2021 | 3.810 | 3.890 | 3.760 | 3.870 | 625,785 | +0.13(+3.48%) |
Jun 22, 2021 | 3.710 | 3.780 | 3.609 | 3.740 | 410,662 | +0.03(+0.81%) |
Jun 21, 2021 | 3.470 | 3.780 | 3.470 | 3.710 | 774,933 | +0.24(+6.92%) |
Jun 18, 2021 | 3.460 | 3.670 | 3.450 | 3.470 | 648,930 | -0.12(-3.34%) |
Jun 17, 2021 | 3.820 | 3.860 | 3.420 | 3.590 | 765,988 | -0.25(-6.51%) |
Jun 16, 2021 | 3.870 | 3.950 | 3.770 | 3.840 | 1,070,611 | -0.01(-0.26%) |
Jun 15, 2021 | 3.690 | 3.900 | 3.640 | 3.850 | 664,352 | +0.17(+4.62%) |
Jun 14, 2021 | 3.840 | 3.900 | 3.667 | 3.680 | 716,522 | -0.09(-2.39%) |
Jun 11, 2021 | 3.760 | 3.825 | 3.680 | 3.770 | 360,322 | +0.01(+0.27%) |
Jun 10, 2021 | 3.970 | 4.000 | 3.750 | 3.760 | 329,465 | -0.17(-4.33%) |
Jun 09, 2021 | 3.870 | 3.990 | 3.730 | 3.930 | 683,706 | +0.08(+2.08%) |
Jun 08, 2021 | 3.800 | 3.900 | 3.680 | 3.850 | 437,388 | +0.03(+0.79%) |
Jun 07, 2021 | 3.870 | 3.950 | 3.800 | 3.820 | 522,128 | -0.05(-1.29%) |
Jun 04, 2021 | 3.930 | 4.000 | 3.810 | 3.870 | 736,007 | -0.02(-0.51%) |
Jun 03, 2021 | 3.680 | 3.910 | 3.670 | 3.890 | 564,189 | +0.18(+4.85%) |
Jun 02, 2021 | 3.530 | 3.730 | 3.480 | 3.710 | 759,409 | +0.20(+5.70%) |
Jun 01, 2021 | 3.460 | 3.610 | 3.460 | 3.510 | 602,339 | +0.17(+5.09%) |
May 28, 2021 | 3.390 | 3.410 | 3.280 | 3.340 | 177,402 | -0.03(-0.89%) |
May 27, 2021 | 3.420 | 3.490 | 3.350 | 3.370 | 269,821 | +0.00(+0.00%) |
May 26, 2021 | 3.190 | 3.370 | 3.040 | 3.370 | 646,068 | +0.20(+6.31%) |
May 25, 2021 | 3.330 | 3.390 | 3.160 | 3.170 | 506,275 | -0.17(-5.09%) |
May 24, 2021 | 3.290 | 3.405 | 3.160 | 3.340 | 758,579 | +0.09(+2.77%) |
May 21, 2021 | 3.340 | 3.400 | 3.210 | 3.250 | 540,145 | -0.03(-0.91%) |
May 20, 2021 | 3.380 | 3.380 | 3.180 | 3.280 | 562,412 | -0.11(-3.24%) |
May 19, 2021 | 3.480 | 3.590 | 3.280 | 3.390 | 617,706 | -0.24(-6.61%) |
May 18, 2021 | 3.660 | 3.780 | 3.600 | 3.630 | 1,026,452 | +0.05(+1.40%) |
May 17, 2021 | 3.300 | 3.600 | 3.290 | 3.580 | 826,057 | +0.29(+8.81%) |
May 14, 2021 | 3.340 | 3.410 | 3.250 | 3.290 | 779,167 | +0.08(+2.49%) |
May 13, 2021 | 3.420 | 3.520 | 3.137 | 3.210 | 879,385 | -0.28(-8.02%) |
May 12, 2021 | 3.190 | 3.490 | 3.190 | 3.490 | 1,118,752 | +0.33(+10.44%) |
May 11, 2021 | 3.220 | 3.380 | 3.140 | 3.160 | 814,518 | -0.16(-4.82%) |
May 10, 2021 | 3.320 | 3.500 | 3.250 | 3.320 | 1,110,898 | +0.01(+0.30%) |
May 07, 2021 | 3.310 | 3.430 | 3.260 | 3.310 | 1,513,487 | -0.05(-1.49%) |
May 06, 2021 | 3.150 | 3.399 | 3.140 | 3.360 | 933,133 | +0.22(+7.01%) |
May 05, 2021 | 3.190 | 3.350 | 3.085 | 3.140 | 1,058,550 | +0.01(+0.32%) |
May 04, 2021 | 2.900 | 3.150 | 2.830 | 3.130 | 1,133,017 | +0.17(+5.74%) |