Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.460 | 2.649 | 2.440 | 2.640 | 5,331 | +0.08(+3.12%) |
Jul 29, 2021 | 2.450 | 2.660 | 2.450 | 2.560 | 37,647 | +0.12(+4.92%) |
Jul 28, 2021 | 2.600 | 2.600 | 2.420 | 2.440 | 49,744 | -0.13(-5.06%) |
Jul 27, 2021 | 2.600 | 2.667 | 2.550 | 2.570 | 21,812 | -0.05(-1.91%) |
Jul 26, 2021 | 2.830 | 2.830 | 2.530 | 2.620 | 39,654 | -0.02(-0.76%) |
Jul 23, 2021 | 2.870 | 2.878 | 2.510 | 2.640 | 55,038 | -0.23(-8.01%) |
Jul 22, 2021 | 3.070 | 3.120 | 2.852 | 2.870 | 39,861 | -0.21(-6.82%) |
Jul 21, 2021 | 3.070 | 3.180 | 3.010 | 3.080 | 51,262 | +0.02(+0.65%) |
Jul 20, 2021 | 2.900 | 3.140 | 2.870 | 3.060 | 57,721 | +0.16(+5.52%) |
Jul 19, 2021 | 3.060 | 3.190 | 2.750 | 2.900 | 47,025 | -0.27(-8.52%) |
Jul 16, 2021 | 3.310 | 3.350 | 3.120 | 3.170 | 10,856 | -0.11(-3.35%) |
Jul 15, 2021 | 3.250 | 3.280 | 3.245 | 3.280 | 6,502 | -0.05(-1.50%) |
Jul 14, 2021 | 3.360 | 3.463 | 3.300 | 3.330 | 17,032 | -0.07(-2.06%) |
Jul 13, 2021 | 3.500 | 3.530 | 3.370 | 3.400 | 19,411 | -0.06(-1.73%) |
Jul 12, 2021 | 3.590 | 3.600 | 3.450 | 3.460 | 14,049 | -0.09(-2.54%) |
Jul 09, 2021 | 3.380 | 3.600 | 3.380 | 3.550 | 17,988 | +0.12(+3.50%) |
Jul 08, 2021 | 3.600 | 3.610 | 3.350 | 3.430 | 46,883 | -0.20(-5.51%) |
Jul 07, 2021 | 3.690 | 3.760 | 3.620 | 3.630 | 18,463 | -0.09(-2.42%) |
Jul 06, 2021 | 3.700 | 3.770 | 3.610 | 3.720 | 25,741 | -0.02(-0.53%) |
Jul 02, 2021 | 3.660 | 3.773 | 3.650 | 3.740 | 5,551 | -0.01(-0.27%) |
Jul 01, 2021 | 3.760 | 3.890 | 3.610 | 3.750 | 20,609 | +0.05(+1.35%) |
Jun 30, 2021 | 3.510 | 3.740 | 3.510 | 3.700 | 25,051 | +0.16(+4.52%) |
Jun 29, 2021 | 3.770 | 3.810 | 3.540 | 3.540 | 18,594 | -0.20(-5.35%) |
Jun 28, 2021 | 3.850 | 3.930 | 3.740 | 3.740 | 26,164 | -0.22(-5.56%) |
Jun 25, 2021 | 3.870 | 3.960 | 3.870 | 3.960 | 33,633 | +0.10(+2.59%) |
Jun 24, 2021 | 4.160 | 4.160 | 3.800 | 3.860 | 32,275 | -0.27(-6.54%) |
Jun 23, 2021 | 3.720 | 4.150 | 3.550 | 4.130 | 56,187 | +0.37(+9.84%) |
Jun 22, 2021 | 3.900 | 3.900 | 3.530 | 3.760 | 70,483 | -0.18(-4.57%) |
Jun 21, 2021 | 3.990 | 3.990 | 3.850 | 3.940 | 61,510 | -0.02(-0.51%) |
Jun 18, 2021 | 4.070 | 4.090 | 3.830 | 3.960 | 71,115 | -0.13(-3.18%) |
Jun 17, 2021 | 4.110 | 4.480 | 4.080 | 4.090 | 176,805 | -0.08(-1.92%) |
Jun 16, 2021 | 4.110 | 4.420 | 3.820 | 4.170 | 695,703 | -0.32(-7.13%) |
Jun 15, 2021 | 3.950 | 5.000 | 3.690 | 4.490 | 6,720,238 | +1.22(+37.31%) |
Jun 14, 2021 | 3.290 | 3.290 | 3.250 | 3.270 | 3,022,106 | -0.04(-1.21%) |
Jun 11, 2021 | 3.350 | 3.350 | 3.260 | 3.310 | 13,519 | -0.04(-1.19%) |
Jun 10, 2021 | 3.350 | 3.355 | 3.332 | 3.350 | 18,898 | +0.00(+0.00%) |
Jun 09, 2021 | 3.350 | 3.370 | 3.345 | 3.350 | 13,602 | -0.01(-0.30%) |
Jun 08, 2021 | 3.350 | 3.370 | 3.350 | 3.360 | 23,760 | +0.01(+0.28%) |
Jun 07, 2021 | 3.570 | 3.570 | 3.350 | 3.351 | 17,302 | -0.05(-1.45%) |
Jun 04, 2021 | 3.450 | 3.453 | 3.360 | 3.400 | 8,281 | -0.10(-2.86%) |
Jun 03, 2021 | 3.470 | 3.500 | 3.426 | 3.500 | 2,094 | +0.06(+1.79%) |
Jun 02, 2021 | 3.439 | 3.439 | 3.439 | 3.439 | 484 | -0.01(-0.33%) |
Jun 01, 2021 | 3.370 | 3.500 | 3.370 | 3.450 | 4,419 | +0.02(+0.58%) |
May 28, 2021 | 3.500 | 3.500 | 3.383 | 3.430 | 5,471 | -0.03(-0.87%) |
May 27, 2021 | 3.450 | 3.530 | 3.450 | 3.460 | 6,371 | -0.11(-3.08%) |
May 26, 2021 | 3.400 | 3.570 | 3.375 | 3.570 | 35,875 | +0.20(+5.93%) |
May 25, 2021 | 3.300 | 3.400 | 3.300 | 3.370 | 3,837 | +0.02(+0.60%) |
May 24, 2021 | 3.300 | 3.370 | 3.285 | 3.350 | 19,902 | +0.02(+0.65%) |
May 21, 2021 | 3.350 | 3.350 | 3.295 | 3.328 | 7,254 | -0.00(-0.05%) |
May 20, 2021 | 3.330 | 3.350 | 3.330 | 3.330 | 4,841 | +0.00(+0.00%) |
May 19, 2021 | 3.450 | 3.450 | 3.250 | 3.330 | 30,611 | -0.10(-2.92%) |
May 18, 2021 | 3.390 | 3.470 | 3.390 | 3.430 | 19,172 | -0.15(-4.27%) |
May 17, 2021 | 3.670 | 3.870 | 3.460 | 3.583 | 14,629 | -0.19(-4.96%) |
May 14, 2021 | 3.990 | 3.990 | 3.664 | 3.770 | 58,913 | -0.08(-2.08%) |
May 13, 2021 | 3.950 | 4.030 | 3.850 | 3.850 | 4,205 | -0.20(-4.94%) |
May 12, 2021 | 3.770 | 4.050 | 3.774 | 4.050 | 3,416 | +0.19(+4.92%) |
May 11, 2021 | 3.860 | 3.880 | 3.850 | 3.860 | 11,024 | -0.13(-3.23%) |
May 10, 2021 | 4.130 | 4.200 | 3.910 | 3.989 | 3,421 | -0.02(-0.53%) |
May 07, 2021 | 4.200 | 4.200 | 4.010 | 4.010 | 5,687 | -0.14(-3.37%) |
May 06, 2021 | 4.290 | 4.350 | 4.150 | 4.150 | 2,756 | -0.22(-5.03%) |
May 05, 2021 | 4.530 | 4.650 | 4.350 | 4.370 | 7,185 | -0.14(-3.10%) |
May 04, 2021 | 4.710 | 4.850 | 4.500 | 4.510 | 9,196 | -0.34(-7.01%) |