Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.710 | 2.865 | 2.710 | 2.820 | 208,199 | -0.03(-1.05%) |
Jul 29, 2021 | 2.650 | 2.950 | 2.645 | 2.850 | 385,820 | +0.23(+8.78%) |
Jul 28, 2021 | 2.550 | 2.620 | 2.540 | 2.620 | 210,681 | +0.04(+1.55%) |
Jul 27, 2021 | 2.650 | 2.650 | 2.510 | 2.580 | 298,074 | -0.05(-1.90%) |
Jul 26, 2021 | 2.660 | 2.670 | 2.530 | 2.630 | 448,408 | +0.00(+0.00%) |
Jul 23, 2021 | 2.790 | 2.790 | 2.470 | 2.630 | 436,933 | -0.09(-3.31%) |
Jul 22, 2021 | 2.830 | 2.830 | 2.670 | 2.720 | 305,217 | -0.06(-2.16%) |
Jul 21, 2021 | 2.780 | 2.900 | 2.710 | 2.780 | 216,453 | +0.00(+0.00%) |
Jul 20, 2021 | 2.760 | 2.850 | 2.610 | 2.780 | 353,185 | -0.02(-0.71%) |
Jul 19, 2021 | 2.620 | 2.990 | 2.550 | 2.800 | 525,524 | +0.17(+6.46%) |
Jul 16, 2021 | 2.810 | 2.900 | 2.560 | 2.630 | 1,442,983 | -0.22(-7.73%) |
Jul 15, 2021 | 2.900 | 3.090 | 2.830 | 2.850 | 492,930 | -0.12(-4.03%) |
Jul 14, 2021 | 3.110 | 3.120 | 2.940 | 2.970 | 339,877 | -0.17(-5.41%) |
Jul 13, 2021 | 3.020 | 3.200 | 2.910 | 3.140 | 634,062 | +0.08(+2.61%) |
Jul 12, 2021 | 3.110 | 3.140 | 3.020 | 3.060 | 263,557 | -0.04(-1.29%) |
Jul 09, 2021 | 3.110 | 3.200 | 2.980 | 3.100 | 413,866 | +0.01(+0.32%) |
Jul 08, 2021 | 3.080 | 3.200 | 3.010 | 3.090 | 292,635 | -0.11(-3.44%) |
Jul 07, 2021 | 3.180 | 3.210 | 2.980 | 3.200 | 532,741 | +0.05(+1.43%) |
Jul 06, 2021 | 3.230 | 3.300 | 3.130 | 3.155 | 316,399 | -0.06(-1.71%) |
Jul 02, 2021 | 3.300 | 3.300 | 3.170 | 3.210 | 293,216 | -0.03(-0.95%) |
Jul 01, 2021 | 3.280 | 3.330 | 3.170 | 3.241 | 459,054 | -0.05(-1.50%) |
Jun 30, 2021 | 3.000 | 3.365 | 2.985 | 3.290 | 1,440,167 | +0.15(+4.78%) |
Jun 29, 2021 | 3.280 | 3.370 | 3.020 | 3.140 | 1,239,806 | -0.15(-4.70%) |
Jun 28, 2021 | 3.390 | 3.390 | 3.250 | 3.295 | 555,166 | -0.08(-2.51%) |
Jun 25, 2021 | 3.340 | 3.400 | 3.290 | 3.380 | 215,562 | +0.06(+1.81%) |
Jun 24, 2021 | 3.290 | 3.400 | 3.250 | 3.320 | 356,488 | +0.05(+1.53%) |
Jun 23, 2021 | 3.310 | 3.310 | 3.110 | 3.270 | 389,946 | +0.02(+0.62%) |
Jun 22, 2021 | 3.260 | 3.320 | 3.120 | 3.250 | 494,319 | +0.00(+0.00%) |
Jun 21, 2021 | 3.410 | 3.410 | 3.230 | 3.250 | 520,065 | -0.16(-4.69%) |
Jun 18, 2021 | 3.310 | 3.450 | 3.230 | 3.410 | 396,962 | +0.10(+3.02%) |
Jun 17, 2021 | 3.270 | 3.520 | 3.240 | 3.310 | 443,001 | +0.07(+2.16%) |
Jun 16, 2021 | 3.410 | 3.430 | 3.210 | 3.240 | 884,998 | -0.18(-5.26%) |
Jun 15, 2021 | 3.650 | 3.650 | 3.310 | 3.420 | 922,864 | -0.27(-7.32%) |
Jun 14, 2021 | 3.760 | 3.850 | 3.670 | 3.690 | 456,422 | -0.17(-4.40%) |
Jun 11, 2021 | 3.640 | 3.860 | 3.550 | 3.860 | 804,028 | +0.21(+5.75%) |
Jun 10, 2021 | 3.500 | 3.790 | 3.350 | 3.650 | 1,083,996 | +0.08(+2.24%) |
Jun 09, 2021 | 3.600 | 3.680 | 3.510 | 3.570 | 359,082 | -0.08(-2.19%) |
Jun 08, 2021 | 3.780 | 3.880 | 3.500 | 3.650 | 661,439 | +0.00(+0.00%) |
Jun 07, 2021 | 3.260 | 3.800 | 3.250 | 3.650 | 1,178,060 | +0.36(+10.94%) |
Jun 04, 2021 | 3.190 | 3.300 | 3.160 | 3.290 | 589,003 | +0.10(+3.13%) |
Jun 03, 2021 | 3.240 | 3.290 | 3.110 | 3.190 | 809,754 | -0.14(-4.20%) |
Jun 02, 2021 | 3.350 | 3.550 | 3.250 | 3.330 | 1,139,884 | -0.10(-3.06%) |
Jun 01, 2021 | 3.410 | 3.450 | 3.310 | 3.435 | 556,971 | +0.02(+0.44%) |
May 28, 2021 | 3.410 | 3.430 | 3.310 | 3.420 | 518,565 | -0.01(-0.29%) |
May 27, 2021 | 3.450 | 3.450 | 3.300 | 3.430 | 391,998 | +0.08(+2.39%) |
May 26, 2021 | 3.400 | 3.430 | 3.200 | 3.350 | 528,144 | +0.01(+0.30%) |
May 25, 2021 | 3.350 | 3.410 | 3.290 | 3.340 | 298,283 | -0.06(-1.76%) |
May 24, 2021 | 3.540 | 3.550 | 3.350 | 3.400 | 333,813 | -0.04(-1.17%) |
May 21, 2021 | 3.550 | 3.560 | 3.410 | 3.440 | 271,998 | +0.06(+1.78%) |
May 20, 2021 | 3.600 | 3.660 | 3.350 | 3.380 | 366,444 | -0.17(-4.79%) |
May 19, 2021 | 3.260 | 3.780 | 3.200 | 3.550 | 729,711 | +0.18(+5.34%) |
May 18, 2021 | 3.390 | 3.580 | 3.150 | 3.370 | 1,518,288 | -0.33(-8.92%) |
May 17, 2021 | 3.460 | 4.000 | 3.350 | 3.700 | 637,636 | +0.12(+3.50%) |
May 14, 2021 | 3.470 | 3.650 | 3.320 | 3.575 | 476,093 | +0.25(+7.36%) |
May 13, 2021 | 3.650 | 3.650 | 3.290 | 3.330 | 712,587 | -0.32(-8.77%) |
May 12, 2021 | 3.650 | 3.740 | 3.510 | 3.650 | 378,096 | +0.02(+0.55%) |
May 11, 2021 | 3.690 | 3.890 | 3.550 | 3.630 | 1,245,569 | -0.33(-8.33%) |
May 10, 2021 | 4.130 | 4.250 | 3.860 | 3.960 | 614,862 | -0.28(-6.60%) |
May 07, 2021 | 3.800 | 4.240 | 3.800 | 4.240 | 551,335 | +0.39(+10.13%) |
May 06, 2021 | 3.930 | 3.995 | 3.610 | 3.850 | 671,265 | -0.07(-1.79%) |
May 05, 2021 | 4.100 | 4.370 | 3.890 | 3.920 | 592,315 | -0.09(-2.24%) |
May 04, 2021 | 4.190 | 4.200 | 3.810 | 4.010 | 1,300,340 | -0.30(-6.96%) |