Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.360 | 3.520 | 3.260 | 3.440 | 11,390,866 | -0.29(-7.77%) |
Jul 29, 2021 | 3.990 | 3.990 | 3.700 | 3.730 | 4,677,460 | -0.16(-4.11%) |
Jul 28, 2021 | 3.670 | 3.900 | 3.660 | 3.890 | 5,138,063 | +0.27(+7.46%) |
Jul 27, 2021 | 3.620 | 3.650 | 3.530 | 3.620 | 5,016,845 | +0.05(+1.40%) |
Jul 26, 2021 | 3.660 | 3.730 | 3.560 | 3.570 | 2,652,159 | -0.07(-1.92%) |
Jul 23, 2021 | 3.730 | 3.730 | 3.610 | 3.640 | 2,315,446 | -0.04(-1.09%) |
Jul 22, 2021 | 3.700 | 3.760 | 3.630 | 3.680 | 3,086,854 | -0.04(-1.08%) |
Jul 21, 2021 | 3.570 | 3.720 | 3.570 | 3.720 | 3,252,823 | +0.11(+3.05%) |
Jul 20, 2021 | 3.490 | 3.620 | 3.490 | 3.610 | 4,533,194 | +0.08(+2.27%) |
Jul 19, 2021 | 3.450 | 3.600 | 3.420 | 3.530 | 3,861,876 | +0.03(+0.86%) |
Jul 16, 2021 | 3.590 | 3.590 | 3.455 | 3.500 | 4,324,022 | -0.04(-1.13%) |
Jul 15, 2021 | 3.530 | 3.590 | 3.480 | 3.540 | 3,525,168 | +0.02(+0.57%) |
Jul 14, 2021 | 3.700 | 3.705 | 3.510 | 3.520 | 4,511,033 | -0.14(-3.83%) |
Jul 13, 2021 | 3.770 | 3.790 | 3.650 | 3.660 | 4,898,321 | -0.14(-3.68%) |
Jul 12, 2021 | 3.990 | 4.020 | 3.750 | 3.800 | 6,330,993 | -0.21(-5.24%) |
Jul 09, 2021 | 3.920 | 4.040 | 3.880 | 4.010 | 3,136,529 | +0.11(+2.82%) |
Jul 08, 2021 | 3.790 | 3.970 | 3.780 | 3.900 | 4,778,513 | +0.05(+1.30%) |
Jul 07, 2021 | 3.910 | 3.930 | 3.720 | 3.850 | 5,877,838 | -0.08(-2.04%) |
Jul 06, 2021 | 3.960 | 3.985 | 3.880 | 3.930 | 3,215,082 | -0.08(-2.00%) |
Jul 02, 2021 | 4.180 | 4.200 | 3.970 | 4.010 | 6,038,798 | -0.23(-5.42%) |
Jul 01, 2021 | 4.030 | 4.240 | 3.990 | 4.240 | 5,166,678 | +0.19(+4.69%) |
Jun 30, 2021 | 4.060 | 4.080 | 3.930 | 4.050 | 4,334,482 | -0.03(-0.74%) |
Jun 29, 2021 | 3.960 | 4.180 | 3.935 | 4.080 | 7,685,182 | +0.11(+2.77%) |
Jun 28, 2021 | 3.800 | 3.970 | 3.780 | 3.970 | 4,043,983 | +0.11(+2.85%) |
Jun 25, 2021 | 3.760 | 3.860 | 3.740 | 3.860 | 7,925,692 | +0.09(+2.39%) |
Jun 24, 2021 | 3.740 | 3.780 | 3.650 | 3.770 | 3,895,300 | +0.07(+1.89%) |
Jun 23, 2021 | 3.850 | 3.880 | 3.690 | 3.700 | 3,962,525 | -0.14(-3.65%) |
Jun 22, 2021 | 3.830 | 3.900 | 3.780 | 3.840 | 3,709,898 | +0.06(+1.59%) |
Jun 21, 2021 | 3.760 | 3.790 | 3.690 | 3.780 | 3,954,918 | +0.08(+2.16%) |
Jun 18, 2021 | 3.750 | 3.800 | 3.590 | 3.700 | 10,433,337 | -0.14(-3.65%) |
Jun 17, 2021 | 3.740 | 3.840 | 3.710 | 3.840 | 3,325,481 | +0.07(+1.86%) |
Jun 16, 2021 | 3.680 | 3.780 | 3.640 | 3.770 | 4,243,878 | +0.08(+2.17%) |
Jun 15, 2021 | 3.700 | 3.730 | 3.590 | 3.690 | 4,804,593 | +0.06(+1.65%) |
Jun 14, 2021 | 3.720 | 3.730 | 3.570 | 3.630 | 4,748,817 | -0.09(-2.42%) |
Jun 11, 2021 | 3.770 | 3.790 | 3.690 | 3.720 | 2,374,368 | -0.06(-1.59%) |
Jun 10, 2021 | 3.790 | 3.790 | 3.655 | 3.780 | 3,424,469 | -0.01(-0.26%) |
Jun 09, 2021 | 3.780 | 3.880 | 3.765 | 3.790 | 3,579,617 | -0.01(-0.26%) |
Jun 08, 2021 | 3.840 | 3.870 | 3.680 | 3.800 | 3,443,937 | -0.03(-0.78%) |
Jun 07, 2021 | 3.610 | 3.870 | 3.570 | 3.830 | 5,784,292 | +0.22(+6.09%) |
Jun 04, 2021 | 3.680 | 3.710 | 3.600 | 3.610 | 2,848,588 | -0.06(-1.63%) |
Jun 03, 2021 | 3.720 | 3.765 | 3.650 | 3.670 | 3,434,014 | -0.10(-2.65%) |
Jun 02, 2021 | 3.640 | 3.780 | 3.570 | 3.770 | 5,975,507 | +0.16(+4.43%) |
Jun 01, 2021 | 3.850 | 3.860 | 3.580 | 3.610 | 8,224,219 | -0.21(-5.50%) |
May 28, 2021 | 3.870 | 3.970 | 3.810 | 3.820 | 2,596,302 | -0.06(-1.55%) |
May 27, 2021 | 3.880 | 3.890 | 3.810 | 3.880 | 3,187,145 | +0.02(+0.52%) |
May 26, 2021 | 3.700 | 3.880 | 3.690 | 3.860 | 3,131,042 | +0.22(+6.04%) |
May 25, 2021 | 3.800 | 3.820 | 3.610 | 3.640 | 4,551,071 | -0.12(-3.19%) |
May 24, 2021 | 3.710 | 3.810 | 3.695 | 3.760 | 3,475,845 | +0.11(+3.01%) |
May 21, 2021 | 3.720 | 3.780 | 3.650 | 3.650 | 2,088,946 | -0.04(-1.08%) |
May 20, 2021 | 3.630 | 3.700 | 3.605 | 3.690 | 2,271,066 | +0.09(+2.50%) |
May 19, 2021 | 3.540 | 3.650 | 3.530 | 3.600 | 2,628,468 | -0.00(-0.14%) |
May 18, 2021 | 3.610 | 3.720 | 3.590 | 3.605 | 3,098,937 | -0.00(-0.14%) |
May 17, 2021 | 3.640 | 3.710 | 3.545 | 3.610 | 2,888,591 | -0.09(-2.43%) |
May 14, 2021 | 3.410 | 3.710 | 3.410 | 3.700 | 4,948,360 | +0.29(+8.50%) |
May 13, 2021 | 3.350 | 3.470 | 3.320 | 3.410 | 5,064,494 | +0.08(+2.40%) |
May 12, 2021 | 3.380 | 3.515 | 3.320 | 3.330 | 9,066,658 | -0.09(-2.63%) |
May 11, 2021 | 3.430 | 3.535 | 3.400 | 3.420 | 7,134,343 | -0.12(-3.25%) |
May 10, 2021 | 3.810 | 3.810 | 3.520 | 3.535 | 9,009,823 | -0.26(-6.97%) |
May 07, 2021 | 3.920 | 3.930 | 3.770 | 3.800 | 9,207,053 | -0.20(-5.00%) |
May 06, 2021 | 4.060 | 4.090 | 3.890 | 4.000 | 4,506,927 | -0.08(-1.96%) |
May 05, 2021 | 4.030 | 4.166 | 3.950 | 4.080 | 3,914,578 | +0.12(+3.03%) |
May 04, 2021 | 4.060 | 4.080 | 3.890 | 3.960 | 6,533,105 | -0.13(-3.18%) |