Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2021 | 3.045 | 3.045 | 3.045 | 0 | -0.06(-1.77%) | |
Jul 22, 2021 | 3.320 | 3.350 | 3.080 | 3.100 | 391,678 | -0.17(-5.20%) |
Jul 21, 2021 | 3.010 | 3.330 | 2.970 | 3.270 | 1,003,231 | +0.24(+7.92%) |
Jul 20, 2021 | 2.920 | 3.030 | 2.910 | 3.030 | 186,802 | +0.12(+4.12%) |
Jul 19, 2021 | 2.880 | 2.990 | 2.800 | 2.910 | 286,252 | -0.03(-1.02%) |
Jul 16, 2021 | 3.020 | 3.040 | 2.910 | 2.940 | 309,479 | -0.08(-2.65%) |
Jul 15, 2021 | 3.080 | 3.143 | 2.930 | 3.020 | 614,513 | -0.13(-4.13%) |
Jul 14, 2021 | 3.600 | 3.630 | 3.130 | 3.150 | 2,800,627 | -0.02(-0.63%) |
Jul 13, 2021 | 3.260 | 3.280 | 3.150 | 3.170 | 195,006 | -0.05(-1.55%) |
Jul 12, 2021 | 3.260 | 3.270 | 3.200 | 3.220 | 82,004 | -0.06(-1.83%) |
Jul 09, 2021 | 3.330 | 3.420 | 3.210 | 3.280 | 179,084 | +0.09(+2.82%) |
Jul 08, 2021 | 3.020 | 3.200 | 3.010 | 3.190 | 326,022 | -0.01(-0.31%) |
Jul 07, 2021 | 3.410 | 3.410 | 3.132 | 3.200 | 453,957 | -0.27(-7.78%) |
Jul 06, 2021 | 3.630 | 3.685 | 3.410 | 3.470 | 1,212,689 | -0.11(-3.07%) |
Jul 02, 2021 | 3.550 | 3.610 | 3.465 | 3.580 | 252,904 | +0.01(+0.28%) |
Jul 01, 2021 | 3.610 | 3.630 | 3.511 | 3.570 | 297,955 | +0.00(+0.00%) |
Jun 30, 2021 | 3.510 | 3.600 | 3.410 | 3.570 | 428,348 | +0.05(+1.42%) |
Jun 29, 2021 | 3.670 | 3.710 | 3.490 | 3.520 | 319,619 | -0.14(-3.83%) |
Jun 28, 2021 | 3.730 | 3.750 | 3.580 | 3.660 | 458,100 | +0.00(+0.00%) |
Jun 25, 2021 | 3.480 | 3.750 | 3.480 | 3.660 | 1,039,704 | +0.14(+3.98%) |
Jun 24, 2021 | 3.510 | 3.550 | 3.440 | 3.520 | 202,719 | +0.01(+0.28%) |
Jun 23, 2021 | 3.390 | 3.560 | 3.380 | 3.510 | 488,520 | +0.13(+3.85%) |
Jun 22, 2021 | 3.570 | 3.566 | 3.310 | 3.380 | 874,388 | -0.23(-6.37%) |
Jun 21, 2021 | 3.790 | 4.130 | 3.450 | 3.610 | 15,076,596 | +0.29(+8.73%) |
Jun 18, 2021 | 3.350 | 3.400 | 3.260 | 3.320 | 389,766 | +0.02(+0.61%) |
Jun 17, 2021 | 3.390 | 3.433 | 3.300 | 3.300 | 179,956 | -0.14(-4.07%) |
Jun 16, 2021 | 3.370 | 3.560 | 3.340 | 3.440 | 975,207 | +0.05(+1.47%) |
Jun 15, 2021 | 3.560 | 3.580 | 3.350 | 3.390 | 260,322 | -0.15(-4.24%) |
Jun 14, 2021 | 3.550 | 3.594 | 3.480 | 3.540 | 648,833 | -0.07(-1.94%) |
Jun 11, 2021 | 3.540 | 3.630 | 3.500 | 3.610 | 342,323 | +0.13(+3.74%) |
Jun 10, 2021 | 3.580 | 3.650 | 3.460 | 3.480 | 329,179 | -0.07(-1.97%) |
Jun 09, 2021 | 3.600 | 3.750 | 3.550 | 3.550 | 436,920 | -0.10(-2.74%) |
Jun 08, 2021 | 3.640 | 3.660 | 3.480 | 3.650 | 556,790 | +0.10(+2.82%) |
Jun 07, 2021 | 3.530 | 3.690 | 3.500 | 3.550 | 802,212 | +0.08(+2.31%) |
Jun 04, 2021 | 3.720 | 3.720 | 3.410 | 3.470 | 3,204,121 | -0.32(-8.44%) |
Jun 03, 2021 | 3.880 | 4.580 | 3.605 | 3.790 | 15,636,231 | +0.10(+2.71%) |
Jun 02, 2021 | 3.500 | 3.820 | 3.500 | 3.690 | 515,052 | +0.16(+4.53%) |
Jun 01, 2021 | 3.600 | 3.660 | 3.450 | 3.530 | 438,650 | -0.06(-1.67%) |
May 28, 2021 | 3.450 | 3.770 | 3.450 | 3.590 | 1,414,535 | +0.10(+2.87%) |
May 27, 2021 | 3.330 | 3.520 | 3.295 | 3.490 | 548,870 | +0.20(+6.08%) |
May 26, 2021 | 3.210 | 3.370 | 3.160 | 3.290 | 430,220 | +0.07(+2.17%) |
May 25, 2021 | 3.270 | 3.300 | 3.159 | 3.220 | 268,340 | -0.01(-0.31%) |
May 24, 2021 | 3.300 | 3.360 | 3.180 | 3.230 | 277,471 | -0.07(-2.12%) |
May 21, 2021 | 3.380 | 3.540 | 3.260 | 3.300 | 1,248,160 | -0.03(-0.90%) |
May 20, 2021 | 3.360 | 3.410 | 3.280 | 3.330 | 299,895 | -0.03(-0.89%) |
May 19, 2021 | 3.200 | 3.370 | 3.150 | 3.360 | 524,114 | +0.11(+3.38%) |
May 18, 2021 | 3.180 | 3.340 | 3.140 | 3.250 | 605,841 | +0.05(+1.56%) |
May 17, 2021 | 3.040 | 3.220 | 3.040 | 3.200 | 353,319 | +0.09(+2.89%) |
May 14, 2021 | 3.170 | 3.190 | 3.030 | 3.110 | 629,354 | +0.10(+3.32%) |
May 13, 2021 | 3.260 | 3.260 | 2.880 | 3.010 | 710,918 | -0.20(-6.23%) |
May 12, 2021 | 3.200 | 3.450 | 3.132 | 3.210 | 3,321,888 | +0.05(+1.58%) |
May 11, 2021 | 3.080 | 3.260 | 3.040 | 3.160 | 511,216 | -0.15(-4.53%) |
May 10, 2021 | 3.170 | 3.350 | 2.970 | 3.310 | 2,059,468 | -0.04(-1.05%) |
May 07, 2021 | 3.054 | 4.340 | 3.010 | 3.345 | 38,850,392 | +0.48(+16.55%) |
May 06, 2021 | 2.860 | 3.060 | 2.780 | 2.870 | 1,371,076 | -0.03(-1.03%) |
May 05, 2021 | 3.060 | 3.170 | 2.860 | 2.900 | 925,779 | -0.27(-8.52%) |
May 04, 2021 | 3.350 | 3.350 | 3.040 | 3.170 | 591,420 | -0.25(-7.31%) |