Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.661 | 3.673 | 3.646 | 3.661 | 13,066 | +0.01(+0.16%) |
Jul 29, 2021 | 3.685 | 3.685 | 3.655 | 3.655 | 13,547 | +0.01(+0.16%) |
Jul 28, 2021 | 3.649 | 3.679 | 3.649 | 3.649 | 9,294 | +0.00(+0.00%) |
Jul 27, 2021 | 3.643 | 3.649 | 3.619 | 3.649 | 5,327 | -0.02(-0.61%) |
Jul 26, 2021 | 3.661 | 3.685 | 3.661 | 3.671 | 21,504 | -0.00(-0.05%) |
Jul 23, 2021 | 3.679 | 3.685 | 3.643 | 3.673 | 14,106 | -0.00(-0.09%) |
Jul 22, 2021 | 3.673 | 3.684 | 3.673 | 3.676 | 14,973 | +0.01(+0.24%) |
Jul 21, 2021 | 3.680 | 3.680 | 3.637 | 3.667 | 24,296 | +0.01(+0.40%) |
Jul 20, 2021 | 3.661 | 3.738 | 3.637 | 3.653 | 33,615 | -0.02(-0.55%) |
Jul 19, 2021 | 3.727 | 3.764 | 3.601 | 3.673 | 86,079 | -0.09(-2.28%) |
Jul 16, 2021 | 3.812 | 3.824 | 3.739 | 3.759 | 40,020 | -0.03(-0.92%) |
Jul 15, 2021 | 3.830 | 3.830 | 3.782 | 3.794 | 82,260 | -0.03(-0.79%) |
Jul 14, 2021 | 3.836 | 3.836 | 3.782 | 3.824 | 56,313 | -0.02(-0.47%) |
Jul 13, 2021 | 3.854 | 3.878 | 3.812 | 3.842 | 93,779 | +0.01(+0.31%) |
Jul 12, 2021 | 3.800 | 3.914 | 3.800 | 3.830 | 492,284 | +0.10(+2.59%) |
Jul 09, 2021 | 3.739 | 3.739 | 3.697 | 3.733 | 11,106 | +0.02(+0.65%) |
Jul 08, 2021 | 3.848 | 3.848 | 3.651 | 3.709 | 57,850 | +0.00(+0.00%) |
Jul 07, 2021 | 3.764 | 3.764 | 3.709 | 3.709 | 98,517 | -0.09(-2.38%) |
Jul 06, 2021 | 3.812 | 3.821 | 3.746 | 3.800 | 22,541 | +0.01(+0.16%) |
Jul 02, 2021 | 3.800 | 3.842 | 3.727 | 3.794 | 93,464 | +0.00(+0.00%) |
Jul 01, 2021 | 3.746 | 3.800 | 3.718 | 3.794 | 102,627 | +0.01(+0.32%) |
Jun 30, 2021 | 3.733 | 3.782 | 3.722 | 3.782 | 23,974 | +0.05(+1.29%) |
Jun 29, 2021 | 3.758 | 3.770 | 3.724 | 3.733 | 13,365 | -0.04(-0.96%) |
Jun 28, 2021 | 3.806 | 3.818 | 3.697 | 3.770 | 36,003 | -0.03(-0.71%) |
Jun 25, 2021 | 3.776 | 3.855 | 3.760 | 3.797 | 39,799 | +0.05(+1.37%) |
Jun 24, 2021 | 3.697 | 3.746 | 3.681 | 3.746 | 15,087 | +0.07(+1.80%) |
Jun 23, 2021 | 3.715 | 3.770 | 3.649 | 3.679 | 103,086 | -0.04(-1.13%) |
Jun 22, 2021 | 3.746 | 3.754 | 3.709 | 3.721 | 15,203 | -0.02(-0.48%) |
Jun 21, 2021 | 3.746 | 3.806 | 3.680 | 3.739 | 42,628 | +0.02(+0.49%) |
Jun 18, 2021 | 3.782 | 3.782 | 3.721 | 3.721 | 39,775 | -0.08(-2.07%) |
Jun 17, 2021 | 3.823 | 3.829 | 3.741 | 3.800 | 132,231 | +0.02(+0.62%) |
Jun 16, 2021 | 3.764 | 3.823 | 3.741 | 3.776 | 76,732 | -0.04(-1.08%) |
Jun 15, 2021 | 3.800 | 3.823 | 3.764 | 3.818 | 38,847 | +0.02(+0.62%) |
Jun 14, 2021 | 3.764 | 3.812 | 3.764 | 3.794 | 68,304 | +0.04(+0.94%) |
Jun 11, 2021 | 3.741 | 3.759 | 3.735 | 3.759 | 51,349 | +0.01(+0.32%) |
Jun 10, 2021 | 3.776 | 3.776 | 3.741 | 3.747 | 37,540 | -0.02(-0.63%) |
Jun 09, 2021 | 3.764 | 3.788 | 3.758 | 3.770 | 111,762 | +0.00(+0.02%) |
Jun 08, 2021 | 3.749 | 3.770 | 3.749 | 3.770 | 9,419 | +0.03(+0.77%) |
Jun 07, 2021 | 3.770 | 3.770 | 3.717 | 3.741 | 139,473 | -0.02(-0.47%) |
Jun 04, 2021 | 3.729 | 3.800 | 3.682 | 3.759 | 180,709 | +0.01(+0.24%) |
Jun 03, 2021 | 3.764 | 3.764 | 3.703 | 3.750 | 25,755 | -0.02(-0.55%) |
Jun 02, 2021 | 3.759 | 3.770 | 3.758 | 3.770 | 44,812 | +0.01(+0.16%) |
Jun 01, 2021 | 3.764 | 3.770 | 3.759 | 3.764 | 73,862 | -0.00(-0.00%) |
May 28, 2021 | 3.764 | 3.776 | 3.741 | 3.764 | 17,139 | +0.00(+0.07%) |
May 27, 2021 | 3.770 | 3.770 | 3.753 | 3.762 | 9,412 | +0.01(+0.25%) |
May 26, 2021 | 3.747 | 3.776 | 3.745 | 3.753 | 46,808 | +0.01(+0.16%) |
May 25, 2021 | 3.759 | 3.764 | 3.741 | 3.747 | 21,134 | -0.03(-0.78%) |
May 24, 2021 | 3.747 | 3.776 | 3.747 | 3.776 | 20,471 | +0.03(+0.79%) |
May 21, 2021 | 3.711 | 3.753 | 3.707 | 3.747 | 64,757 | +0.05(+1.27%) |
May 20, 2021 | 3.653 | 3.711 | 3.609 | 3.700 | 20,097 | +0.09(+2.36%) |
May 19, 2021 | 3.641 | 3.647 | 3.604 | 3.614 | 16,572 | -0.06(-1.52%) |
May 18, 2021 | 3.664 | 3.682 | 3.664 | 3.670 | 21,740 | +0.01(+0.16%) |
May 17, 2021 | 3.670 | 3.673 | 3.653 | 3.664 | 9,307 | +0.00(+0.08%) |
May 14, 2021 | 3.623 | 3.682 | 3.623 | 3.661 | 7,249 | +0.06(+1.72%) |
May 13, 2021 | 3.564 | 3.626 | 3.564 | 3.600 | 24,470 | +0.01(+0.16%) |
May 12, 2021 | 3.641 | 3.641 | 3.564 | 3.594 | 42,242 | -0.02(-0.49%) |
May 11, 2021 | 3.635 | 3.676 | 3.605 | 3.611 | 49,215 | -0.08(-2.23%) |
May 10, 2021 | 3.723 | 3.741 | 3.694 | 3.694 | 22,689 | -0.02(-0.47%) |
May 07, 2021 | 3.664 | 3.711 | 3.623 | 3.711 | 13,486 | +0.03(+0.81%) |
May 06, 2021 | 3.653 | 3.688 | 3.611 | 3.682 | 19,213 | +0.03(+0.80%) |
May 05, 2021 | 3.688 | 3.723 | 3.647 | 3.653 | 23,120 | -0.01(-0.16%) |
May 04, 2021 | 3.647 | 3.711 | 3.647 | 3.658 | 18,376 | -0.03(-0.80%) |