Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.713 | 2.761 | 2.649 | 2.692 | 173,509 | -0.08(-2.83%) |
Jul 29, 2021 | 2.777 | 2.806 | 2.713 | 2.770 | 91,683 | +0.06(+2.37%) |
Jul 28, 2021 | 2.706 | 2.784 | 2.692 | 2.706 | 80,766 | +0.02(+0.80%) |
Jul 27, 2021 | 2.827 | 2.827 | 2.671 | 2.685 | 111,159 | -0.13(-4.56%) |
Jul 26, 2021 | 2.792 | 2.891 | 2.792 | 2.813 | 81,707 | +0.01(+0.25%) |
Jul 23, 2021 | 2.792 | 2.827 | 2.720 | 2.806 | 103,242 | +0.00(+0.00%) |
Jul 22, 2021 | 2.891 | 2.927 | 2.763 | 2.806 | 108,407 | -0.06(-2.23%) |
Jul 21, 2021 | 2.820 | 2.941 | 2.820 | 2.870 | 119,264 | +0.12(+4.40%) |
Jul 20, 2021 | 2.727 | 2.784 | 2.706 | 2.749 | 167,737 | +0.03(+1.05%) |
Jul 19, 2021 | 2.849 | 2.877 | 2.671 | 2.720 | 511,212 | -0.14(-4.74%) |
Jul 16, 2021 | 2.991 | 3.045 | 2.845 | 2.856 | 297,553 | -0.14(-4.52%) |
Jul 15, 2021 | 3.012 | 3.055 | 2.927 | 2.991 | 256,745 | -0.03(-0.94%) |
Jul 14, 2021 | 3.262 | 3.347 | 3.019 | 3.019 | 388,281 | -0.22(-6.93%) |
Jul 13, 2021 | 3.273 | 3.421 | 3.237 | 3.244 | 204,426 | -0.08(-2.35%) |
Jul 12, 2021 | 3.273 | 3.388 | 3.273 | 3.322 | 132,601 | -0.04(-1.26%) |
Jul 09, 2021 | 3.287 | 3.414 | 3.237 | 3.365 | 201,732 | +0.13(+4.17%) |
Jul 08, 2021 | 3.435 | 3.435 | 3.117 | 3.230 | 464,721 | -0.21(-5.98%) |
Jul 07, 2021 | 3.393 | 3.478 | 3.336 | 3.435 | 235,011 | +0.02(+0.62%) |
Jul 06, 2021 | 3.584 | 3.613 | 3.386 | 3.414 | 301,057 | -0.21(-5.68%) |
Jul 02, 2021 | 3.683 | 3.719 | 3.542 | 3.620 | 290,832 | -0.05(-1.35%) |
Jul 01, 2021 | 3.719 | 3.825 | 3.634 | 3.669 | 331,311 | +0.06(+1.57%) |
Jun 30, 2021 | 3.761 | 3.882 | 3.598 | 3.613 | 366,531 | -0.16(-4.32%) |
Jun 29, 2021 | 3.889 | 3.889 | 3.719 | 3.776 | 246,425 | -0.05(-1.30%) |
Jun 28, 2021 | 4.116 | 4.172 | 3.811 | 3.825 | 567,377 | -0.40(-9.40%) |
Jun 25, 2021 | 4.250 | 4.434 | 4.222 | 4.222 | 284,633 | -0.04(-0.83%) |
Jun 24, 2021 | 4.597 | 4.597 | 4.038 | 4.257 | 605,198 | -0.23(-5.20%) |
Jun 23, 2021 | 4.016 | 4.597 | 3.967 | 4.491 | 979,357 | +0.48(+12.01%) |
Jun 22, 2021 | 3.946 | 4.016 | 3.924 | 4.009 | 422,932 | +0.03(+0.71%) |
Jun 21, 2021 | 3.641 | 3.995 | 3.613 | 3.981 | 597,643 | +0.44(+12.40%) |
Jun 18, 2021 | 3.435 | 3.620 | 3.400 | 3.542 | 284,019 | +0.03(+0.81%) |
Jun 17, 2021 | 3.698 | 3.719 | 3.336 | 3.513 | 712,967 | -0.21(-5.70%) |
Jun 16, 2021 | 4.066 | 4.073 | 3.641 | 3.726 | 901,304 | -0.33(-8.20%) |
Jun 15, 2021 | 3.542 | 4.073 | 3.528 | 4.059 | 844,545 | +0.53(+15.06%) |
Jun 14, 2021 | 3.400 | 3.542 | 3.379 | 3.528 | 376,605 | +0.16(+4.84%) |
Jun 11, 2021 | 3.258 | 3.393 | 3.258 | 3.365 | 206,324 | +0.07(+2.15%) |
Jun 10, 2021 | 3.294 | 3.365 | 3.276 | 3.294 | 245,284 | +0.01(+0.22%) |
Jun 09, 2021 | 3.074 | 3.287 | 3.067 | 3.287 | 433,619 | +0.26(+8.41%) |
Jun 08, 2021 | 3.010 | 3.053 | 2.931 | 3.032 | 219,007 | +0.02(+0.71%) |
Jun 07, 2021 | 2.982 | 3.032 | 2.911 | 3.010 | 158,211 | +0.02(+0.71%) |
Jun 04, 2021 | 2.890 | 2.989 | 2.855 | 2.989 | 329,522 | +0.11(+3.69%) |
Jun 03, 2021 | 2.770 | 2.883 | 2.727 | 2.883 | 388,164 | +0.11(+4.09%) |
Jun 02, 2021 | 2.692 | 2.770 | 2.642 | 2.770 | 259,348 | +0.11(+4.27%) |
Jun 01, 2021 | 2.699 | 2.741 | 2.607 | 2.656 | 423,195 | +0.03(+1.08%) |
May 28, 2021 | 2.607 | 2.642 | 2.563 | 2.628 | 128,661 | +0.04(+1.64%) |
May 27, 2021 | 2.571 | 2.624 | 2.571 | 2.585 | 46,338 | -0.01(-0.27%) |
May 26, 2021 | 2.493 | 2.600 | 2.493 | 2.593 | 98,102 | +0.07(+2.81%) |
May 25, 2021 | 2.670 | 2.678 | 2.522 | 2.522 | 186,584 | -0.11(-4.04%) |
May 24, 2021 | 2.571 | 2.663 | 2.571 | 2.628 | 71,217 | +0.03(+1.09%) |
May 21, 2021 | 2.458 | 2.699 | 2.415 | 2.600 | 528,620 | +0.12(+4.86%) |
May 20, 2021 | 2.423 | 2.508 | 2.423 | 2.479 | 57,717 | -0.01(-0.29%) |
May 19, 2021 | 2.444 | 2.500 | 2.338 | 2.486 | 242,473 | -0.03(-1.13%) |
May 18, 2021 | 2.479 | 2.529 | 2.479 | 2.515 | 93,966 | +0.01(+0.57%) |
May 17, 2021 | 2.430 | 2.508 | 2.415 | 2.500 | 99,676 | +0.06(+2.32%) |
May 14, 2021 | 2.415 | 2.485 | 2.415 | 2.444 | 90,661 | +0.04(+1.77%) |
May 13, 2021 | 2.465 | 2.493 | 2.373 | 2.401 | 96,819 | -0.05(-2.02%) |
May 12, 2021 | 2.387 | 2.515 | 2.387 | 2.451 | 159,579 | +0.04(+1.47%) |
May 11, 2021 | 2.373 | 2.493 | 2.366 | 2.415 | 134,816 | -0.01(-0.58%) |
May 10, 2021 | 2.515 | 2.536 | 2.415 | 2.430 | 135,659 | -0.08(-3.11%) |
May 07, 2021 | 2.458 | 2.536 | 2.408 | 2.508 | 240,055 | +0.05(+2.02%) |
May 06, 2021 | 2.522 | 2.522 | 2.423 | 2.458 | 109,403 | -0.04(-1.42%) |
May 05, 2021 | 2.435 | 2.522 | 2.401 | 2.493 | 275,766 | +0.09(+3.53%) |
May 04, 2021 | 2.387 | 2.430 | 2.352 | 2.408 | 162,405 | -0.03(-1.16%) |