Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.350 | 2.390 | 2.320 | 2.330 | 104,823 | -0.01(-0.43%) |
Jul 29, 2021 | 2.390 | 2.470 | 2.340 | 2.340 | 206,001 | -0.08(-3.31%) |
Jul 28, 2021 | 2.530 | 2.530 | 2.380 | 2.420 | 206,617 | -0.12(-4.72%) |
Jul 27, 2021 | 2.610 | 2.620 | 2.510 | 2.540 | 208,039 | -0.09(-3.42%) |
Jul 26, 2021 | 2.690 | 2.750 | 2.620 | 2.630 | 71,684 | -0.08(-2.95%) |
Jul 23, 2021 | 2.690 | 2.728 | 2.650 | 2.710 | 35,110 | +0.00(+0.00%) |
Jul 22, 2021 | 2.740 | 2.762 | 2.670 | 2.710 | 68,557 | -0.03(-1.09%) |
Jul 21, 2021 | 2.730 | 2.820 | 2.660 | 2.740 | 250,591 | +0.02(+0.74%) |
Jul 20, 2021 | 2.720 | 2.810 | 2.720 | 2.720 | 113,045 | +0.03(+1.12%) |
Jul 19, 2021 | 2.960 | 2.960 | 2.615 | 2.690 | 266,984 | -0.01(-0.37%) |
Jul 16, 2021 | 2.750 | 2.826 | 2.650 | 2.700 | 84,319 | -0.05(-1.82%) |
Jul 15, 2021 | 2.750 | 2.770 | 2.700 | 2.750 | 90,235 | +0.00(+0.00%) |
Jul 14, 2021 | 2.780 | 2.860 | 2.710 | 2.750 | 55,906 | +0.00(+0.00%) |
Jul 13, 2021 | 2.790 | 2.850 | 2.740 | 2.750 | 59,281 | -0.09(-3.17%) |
Jul 12, 2021 | 2.850 | 2.897 | 2.810 | 2.840 | 61,896 | -0.01(-0.35%) |
Jul 09, 2021 | 2.690 | 2.870 | 2.666 | 2.850 | 150,773 | +0.15(+5.56%) |
Jul 08, 2021 | 2.700 | 2.830 | 2.600 | 2.700 | 177,618 | -0.07(-2.53%) |
Jul 07, 2021 | 2.920 | 2.960 | 2.750 | 2.770 | 226,610 | -0.17(-5.78%) |
Jul 06, 2021 | 3.000 | 3.010 | 2.900 | 2.940 | 112,699 | -0.03(-1.01%) |
Jul 02, 2021 | 3.040 | 3.040 | 2.950 | 2.970 | 108,752 | -0.04(-1.33%) |
Jul 01, 2021 | 3.050 | 3.060 | 2.990 | 3.010 | 128,840 | +0.01(+0.33%) |
Jun 30, 2021 | 3.030 | 3.090 | 2.998 | 3.000 | 244,414 | +0.00(+0.00%) |
Jun 29, 2021 | 3.060 | 3.100 | 2.990 | 3.000 | 131,220 | -0.05(-1.64%) |
Jun 28, 2021 | 3.300 | 3.320 | 3.010 | 3.050 | 469,336 | -0.25(-7.58%) |
Jun 25, 2021 | 3.320 | 3.350 | 3.280 | 3.300 | 182,431 | -0.02(-0.60%) |
Jun 24, 2021 | 3.350 | 3.437 | 3.320 | 3.320 | 648,683 | +0.02(+0.61%) |
Jun 23, 2021 | 3.290 | 3.360 | 3.260 | 3.300 | 236,381 | +0.03(+0.92%) |
Jun 22, 2021 | 3.350 | 3.411 | 3.270 | 3.270 | 115,380 | -0.09(-2.68%) |
Jun 21, 2021 | 3.350 | 3.480 | 3.331 | 3.360 | 126,066 | +0.01(+0.30%) |
Jun 18, 2021 | 3.480 | 3.500 | 3.300 | 3.350 | 172,690 | -0.13(-3.74%) |
Jun 17, 2021 | 3.600 | 3.720 | 3.480 | 3.480 | 135,659 | -0.14(-3.87%) |
Jun 16, 2021 | 3.590 | 3.740 | 3.590 | 3.620 | 184,131 | +0.02(+0.56%) |
Jun 15, 2021 | 3.870 | 3.960 | 3.600 | 3.600 | 104,200 | -0.30(-7.69%) |
Jun 14, 2021 | 4.080 | 4.080 | 3.870 | 3.900 | 110,579 | -0.14(-3.47%) |
Jun 11, 2021 | 4.050 | 4.095 | 4.010 | 4.040 | 36,615 | +0.01(+0.25%) |
Jun 10, 2021 | 4.080 | 4.150 | 4.000 | 4.030 | 70,491 | -0.02(-0.49%) |
Jun 09, 2021 | 4.080 | 4.150 | 4.010 | 4.050 | 202,767 | +0.01(+0.25%) |
Jun 08, 2021 | 3.910 | 4.170 | 3.850 | 4.040 | 272,405 | +0.09(+2.28%) |
Jun 07, 2021 | 3.780 | 4.000 | 3.780 | 3.950 | 88,683 | +0.21(+5.61%) |
Jun 04, 2021 | 3.850 | 3.950 | 3.700 | 3.740 | 247,898 | -0.11(-2.86%) |
Jun 03, 2021 | 3.990 | 4.000 | 3.780 | 3.850 | 150,671 | -0.13(-3.27%) |
Jun 02, 2021 | 3.950 | 3.980 | 3.850 | 3.980 | 209,359 | +0.08(+2.05%) |
Jun 01, 2021 | 3.690 | 3.950 | 3.690 | 3.900 | 205,335 | +0.18(+4.84%) |
May 28, 2021 | 3.770 | 3.780 | 3.640 | 3.720 | 77,359 | -0.02(-0.53%) |
May 27, 2021 | 3.710 | 3.787 | 3.690 | 3.740 | 105,973 | +0.07(+1.91%) |
May 26, 2021 | 3.560 | 3.810 | 3.560 | 3.670 | 205,016 | +0.12(+3.38%) |
May 25, 2021 | 3.460 | 3.630 | 3.460 | 3.550 | 177,629 | +0.10(+2.90%) |
May 24, 2021 | 3.450 | 3.491 | 3.360 | 3.450 | 78,395 | +0.02(+0.58%) |
May 21, 2021 | 3.190 | 3.440 | 3.190 | 3.430 | 115,440 | +0.10(+3.00%) |
May 20, 2021 | 3.260 | 3.370 | 3.220 | 3.330 | 124,145 | +0.03(+0.91%) |
May 19, 2021 | 3.250 | 3.360 | 3.220 | 3.300 | 160,685 | -0.01(-0.30%) |
May 18, 2021 | 3.260 | 3.430 | 3.230 | 3.310 | 108,636 | +0.04(+1.22%) |
May 17, 2021 | 3.260 | 3.360 | 3.180 | 3.270 | 138,221 | -0.04(-1.21%) |
May 14, 2021 | 3.300 | 3.430 | 3.250 | 3.310 | 120,541 | +0.00(+0.00%) |
May 13, 2021 | 3.070 | 3.400 | 3.070 | 3.310 | 746,351 | +0.22(+7.12%) |
May 12, 2021 | 3.220 | 3.470 | 3.050 | 3.090 | 467,776 | -0.15(-4.63%) |
May 11, 2021 | 3.390 | 3.600 | 3.220 | 3.240 | 1,769,894 | -0.31(-8.73%) |
May 10, 2021 | 3.390 | 4.040 | 3.280 | 3.550 | 3,136,574 | +0.16(+4.72%) |
May 07, 2021 | 3.170 | 3.450 | 3.150 | 3.390 | 514,656 | +0.23(+7.28%) |
May 06, 2021 | 3.090 | 3.180 | 3.045 | 3.160 | 70,329 | +0.06(+1.94%) |
May 05, 2021 | 3.130 | 3.170 | 3.090 | 3.100 | 78,056 | -0.04(-1.27%) |
May 04, 2021 | 3.110 | 3.200 | 3.100 | 3.140 | 62,889 | -0.02(-0.63%) |