Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.240 | 3.380 | 3.175 | 3.210 | 1,049,342 | -0.09(-2.73%) |
Jul 29, 2021 | 3.240 | 3.320 | 3.190 | 3.300 | 855,973 | +0.07(+2.17%) |
Jul 28, 2021 | 3.080 | 3.250 | 3.040 | 3.230 | 1,314,575 | +0.15(+4.87%) |
Jul 27, 2021 | 3.090 | 3.120 | 2.960 | 3.080 | 1,645,217 | -0.01(-0.32%) |
Jul 26, 2021 | 3.230 | 3.237 | 3.070 | 3.090 | 1,127,093 | -0.07(-2.22%) |
Jul 23, 2021 | 3.290 | 3.290 | 3.080 | 3.160 | 1,628,247 | -0.02(-0.63%) |
Jul 22, 2021 | 3.310 | 3.330 | 3.160 | 3.180 | 1,401,247 | -0.15(-4.50%) |
Jul 21, 2021 | 3.210 | 3.370 | 3.210 | 3.330 | 1,158,043 | +0.16(+5.05%) |
Jul 20, 2021 | 3.110 | 3.230 | 2.980 | 3.170 | 1,841,686 | +0.08(+2.59%) |
Jul 19, 2021 | 3.060 | 3.130 | 2.860 | 3.090 | 3,512,273 | +0.03(+0.98%) |
Jul 16, 2021 | 3.160 | 3.210 | 3.060 | 3.060 | 1,862,489 | -0.07(-2.24%) |
Jul 15, 2021 | 3.570 | 3.580 | 3.000 | 3.130 | 4,717,086 | -0.45(-12.57%) |
Jul 14, 2021 | 3.670 | 3.870 | 3.575 | 3.580 | 2,233,800 | -0.06(-1.65%) |
Jul 13, 2021 | 3.760 | 3.780 | 3.625 | 3.640 | 1,071,279 | -0.12(-3.19%) |
Jul 12, 2021 | 3.800 | 3.820 | 3.580 | 3.760 | 1,403,124 | -0.06(-1.57%) |
Jul 09, 2021 | 3.810 | 3.900 | 3.760 | 3.820 | 1,209,261 | +0.03(+0.79%) |
Jul 08, 2021 | 3.520 | 3.820 | 3.520 | 3.790 | 1,695,157 | +0.06(+1.61%) |
Jul 07, 2021 | 3.940 | 3.950 | 3.580 | 3.730 | 2,282,150 | -0.19(-4.85%) |
Jul 06, 2021 | 3.960 | 4.000 | 3.810 | 3.920 | 1,738,090 | -0.04(-1.01%) |
Jul 02, 2021 | 4.260 | 4.260 | 3.870 | 3.960 | 3,347,989 | -0.25(-5.94%) |
Jul 01, 2021 | 4.620 | 4.630 | 4.160 | 4.210 | 3,772,276 | -0.42(-9.07%) |
Jun 30, 2021 | 4.840 | 4.950 | 4.575 | 4.630 | 3,537,314 | -0.27(-5.51%) |
Jun 29, 2021 | 4.930 | 4.980 | 4.790 | 4.900 | 1,474,436 | -0.02(-0.41%) |
Jun 28, 2021 | 4.710 | 4.960 | 4.655 | 4.920 | 2,135,685 | +0.15(+3.14%) |
Jun 25, 2021 | 4.620 | 4.900 | 4.620 | 4.770 | 19,622,136 | +0.15(+3.25%) |
Jun 24, 2021 | 4.530 | 4.720 | 4.500 | 4.620 | 1,686,963 | +0.08(+1.76%) |
Jun 23, 2021 | 4.470 | 4.670 | 4.470 | 4.540 | 2,140,339 | +0.04(+0.89%) |
Jun 22, 2021 | 4.440 | 4.530 | 4.335 | 4.500 | 1,794,863 | -0.01(-0.22%) |
Jun 21, 2021 | 4.500 | 4.570 | 4.300 | 4.510 | 2,039,240 | +0.04(+0.89%) |
Jun 18, 2021 | 4.370 | 4.610 | 4.330 | 4.470 | 2,657,802 | +0.02(+0.45%) |
Jun 17, 2021 | 4.550 | 4.640 | 4.360 | 4.450 | 1,714,311 | -0.06(-1.33%) |
Jun 16, 2021 | 4.480 | 4.565 | 4.360 | 4.510 | 1,548,518 | -0.01(-0.22%) |
Jun 15, 2021 | 4.620 | 4.645 | 4.430 | 4.520 | 1,733,657 | -0.08(-1.74%) |
Jun 14, 2021 | 4.780 | 4.860 | 4.590 | 4.600 | 1,406,118 | -0.19(-3.97%) |
Jun 11, 2021 | 4.660 | 4.840 | 4.580 | 4.790 | 2,112,108 | +0.17(+3.68%) |
Jun 10, 2021 | 4.900 | 4.970 | 4.570 | 4.620 | 2,285,365 | -0.23(-4.74%) |
Jun 09, 2021 | 5.050 | 5.170 | 4.810 | 4.850 | 3,269,488 | -0.15(-3.00%) |
Jun 08, 2021 | 5.250 | 5.250 | 4.830 | 5.000 | 2,867,325 | -0.24(-4.58%) |
Jun 07, 2021 | 4.380 | 5.250 | 4.250 | 5.240 | 7,254,820 | +0.61(+13.17%) |
Jun 04, 2021 | 4.630 | 4.710 | 4.570 | 4.630 | 1,163,714 | +0.03(+0.65%) |
Jun 03, 2021 | 4.540 | 4.715 | 4.430 | 4.600 | 1,899,227 | -0.03(-0.65%) |
Jun 02, 2021 | 4.620 | 4.680 | 4.540 | 4.630 | 1,665,700 | +0.03(+0.65%) |
Jun 01, 2021 | 4.630 | 4.850 | 4.580 | 4.600 | 1,852,091 | +0.10(+2.22%) |
May 28, 2021 | 5.070 | 5.150 | 4.500 | 4.500 | 7,866,141 | -0.55(-10.89%) |
May 27, 2021 | 4.940 | 5.246 | 4.890 | 5.050 | 3,790,029 | +0.24(+4.99%) |
May 26, 2021 | 4.850 | 5.050 | 4.790 | 4.810 | 2,360,123 | -0.02(-0.41%) |
May 25, 2021 | 4.680 | 4.870 | 4.620 | 4.830 | 2,287,532 | +0.16(+3.43%) |
May 24, 2021 | 4.630 | 4.835 | 4.430 | 4.670 | 2,803,150 | +0.12(+2.64%) |
May 21, 2021 | 4.600 | 4.624 | 4.386 | 4.550 | 1,433,548 | +0.01(+0.22%) |
May 20, 2021 | 4.640 | 4.710 | 4.430 | 4.540 | 1,867,291 | -0.11(-2.37%) |
May 19, 2021 | 4.380 | 4.780 | 4.250 | 4.650 | 2,607,523 | +0.10(+2.20%) |
May 18, 2021 | 4.080 | 4.687 | 4.036 | 4.550 | 3,719,861 | +0.53(+13.18%) |
May 17, 2021 | 3.880 | 4.180 | 3.820 | 4.020 | 2,472,136 | +0.11(+2.81%) |
May 14, 2021 | 3.920 | 4.000 | 3.760 | 3.910 | 2,138,584 | +0.04(+1.03%) |
May 13, 2021 | 4.030 | 4.110 | 3.560 | 3.870 | 3,538,425 | -0.09(-2.27%) |
May 12, 2021 | 4.390 | 4.520 | 3.960 | 3.960 | 2,909,717 | -0.50(-11.21%) |
May 11, 2021 | 4.200 | 4.549 | 4.100 | 4.460 | 2,046,660 | +0.00(+0.00%) |
May 10, 2021 | 4.360 | 4.630 | 4.220 | 4.460 | 4,204,469 | +0.09(+2.06%) |
May 07, 2021 | 4.270 | 4.490 | 4.200 | 4.370 | 3,544,198 | +0.14(+3.31%) |
May 06, 2021 | 3.950 | 4.230 | 3.650 | 4.230 | 3,879,981 | +0.20(+4.96%) |
May 05, 2021 | 4.330 | 4.430 | 3.920 | 4.030 | 4,242,541 | -0.30(-6.93%) |
May 04, 2021 | 4.240 | 4.470 | 4.090 | 4.330 | 4,064,349 | +0.02(+0.46%) |