Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.645 | 3.666 | 3.582 | 3.582 | 102,605 | -0.10(-2.85%) |
Jul 29, 2021 | 3.631 | 3.722 | 3.596 | 3.687 | 226,878 | +0.07(+1.83%) |
Jul 28, 2021 | 3.683 | 3.703 | 3.578 | 3.621 | 245,421 | -0.05(-1.31%) |
Jul 27, 2021 | 3.752 | 3.752 | 3.579 | 3.669 | 210,693 | -0.06(-1.66%) |
Jul 26, 2021 | 3.628 | 3.779 | 3.621 | 3.731 | 326,899 | +0.15(+4.23%) |
Jul 23, 2021 | 3.614 | 3.648 | 3.552 | 3.579 | 262,936 | -0.05(-1.33%) |
Jul 22, 2021 | 3.531 | 3.683 | 3.517 | 3.628 | 288,142 | +0.14(+3.94%) |
Jul 21, 2021 | 3.435 | 3.579 | 3.414 | 3.490 | 498,204 | +0.15(+4.54%) |
Jul 20, 2021 | 3.517 | 3.524 | 3.338 | 3.338 | 850,282 | +0.10(+2.97%) |
Jul 19, 2021 | 3.201 | 3.283 | 3.128 | 3.242 | 438,835 | -0.03(-0.84%) |
Jul 16, 2021 | 3.228 | 3.311 | 3.180 | 3.270 | 222,664 | +0.06(+1.71%) |
Jul 15, 2021 | 3.311 | 3.352 | 3.215 | 3.215 | 268,116 | -0.10(-2.91%) |
Jul 14, 2021 | 3.414 | 3.439 | 3.297 | 3.311 | 245,299 | -0.07(-2.04%) |
Jul 13, 2021 | 3.428 | 3.435 | 3.373 | 3.380 | 245,677 | -0.03(-1.01%) |
Jul 12, 2021 | 3.380 | 3.456 | 3.373 | 3.414 | 368,315 | +0.03(+0.81%) |
Jul 09, 2021 | 3.442 | 3.497 | 3.387 | 3.387 | 402,257 | -0.02(-0.61%) |
Jul 08, 2021 | 3.394 | 3.456 | 3.337 | 3.407 | 269,918 | +0.01(+0.41%) |
Jul 07, 2021 | 3.538 | 3.559 | 3.380 | 3.394 | 436,362 | -0.15(-4.27%) |
Jul 06, 2021 | 3.400 | 3.579 | 3.394 | 3.545 | 406,984 | +0.12(+3.41%) |
Jul 02, 2021 | 3.517 | 3.538 | 3.400 | 3.428 | 442,113 | -0.12(-3.49%) |
Jul 01, 2021 | 3.545 | 3.628 | 3.545 | 3.552 | 244,721 | +0.01(+0.39%) |
Jun 30, 2021 | 3.614 | 3.752 | 3.490 | 3.538 | 757,308 | +0.01(+0.39%) |
Jun 29, 2021 | 3.504 | 3.600 | 3.504 | 3.524 | 349,140 | +0.01(+0.35%) |
Jun 28, 2021 | 3.533 | 3.560 | 3.478 | 3.512 | 201,721 | -0.04(-1.16%) |
Jun 25, 2021 | 3.643 | 3.684 | 3.553 | 3.553 | 222,252 | -0.09(-2.45%) |
Jun 24, 2021 | 3.629 | 3.711 | 3.553 | 3.643 | 349,465 | +0.08(+2.12%) |
Jun 23, 2021 | 3.416 | 3.608 | 3.396 | 3.567 | 485,405 | +0.19(+5.48%) |
Jun 22, 2021 | 3.416 | 3.430 | 3.306 | 3.382 | 242,814 | -0.01(-0.20%) |
Jun 21, 2021 | 3.313 | 3.423 | 3.313 | 3.389 | 258,942 | +0.07(+2.07%) |
Jun 18, 2021 | 3.711 | 3.752 | 3.039 | 3.320 | 1,935,722 | -0.51(-13.42%) |
Jun 17, 2021 | 3.917 | 3.944 | 3.787 | 3.835 | 202,438 | -0.12(-3.12%) |
Jun 16, 2021 | 4.047 | 4.047 | 3.938 | 3.958 | 366,426 | -0.06(-1.54%) |
Jun 15, 2021 | 3.972 | 4.047 | 3.876 | 4.020 | 307,971 | +0.08(+1.91%) |
Jun 14, 2021 | 3.979 | 3.983 | 3.917 | 3.944 | 187,809 | +0.03(+0.70%) |
Jun 11, 2021 | 3.793 | 3.917 | 3.773 | 3.917 | 368,945 | +0.16(+4.20%) |
Jun 10, 2021 | 3.780 | 3.800 | 3.740 | 3.759 | 105,615 | +0.02(+0.55%) |
Jun 09, 2021 | 3.656 | 3.773 | 3.639 | 3.739 | 148,339 | +0.10(+2.83%) |
Jun 08, 2021 | 3.629 | 3.664 | 3.547 | 3.636 | 236,184 | +0.05(+1.34%) |
Jun 07, 2021 | 3.595 | 3.649 | 3.540 | 3.588 | 190,394 | +0.00(+0.00%) |
Jun 04, 2021 | 3.629 | 3.670 | 3.568 | 3.588 | 318,260 | -0.09(-2.43%) |
Jun 03, 2021 | 3.697 | 3.766 | 3.656 | 3.677 | 211,100 | -0.09(-2.37%) |
Jun 02, 2021 | 3.848 | 3.855 | 3.732 | 3.766 | 214,320 | -0.05(-1.26%) |
Jun 01, 2021 | 3.890 | 3.951 | 3.711 | 3.814 | 345,643 | -0.05(-1.42%) |
May 28, 2021 | 3.841 | 3.869 | 3.773 | 3.869 | 144,235 | +0.05(+1.26%) |
May 27, 2021 | 3.697 | 3.841 | 3.663 | 3.821 | 296,298 | +0.16(+4.31%) |
May 26, 2021 | 3.663 | 3.728 | 3.595 | 3.663 | 161,361 | -0.02(-0.55%) |
May 25, 2021 | 3.881 | 3.894 | 3.636 | 3.683 | 221,872 | -0.17(-4.42%) |
May 24, 2021 | 3.847 | 3.881 | 3.779 | 3.854 | 152,801 | +0.03(+0.89%) |
May 21, 2021 | 3.670 | 3.848 | 3.608 | 3.820 | 415,445 | +0.23(+6.45%) |
May 20, 2021 | 3.799 | 3.867 | 3.574 | 3.588 | 221,873 | -0.12(-3.30%) |
May 19, 2021 | 3.745 | 3.745 | 3.540 | 3.711 | 354,031 | -0.10(-2.50%) |
May 18, 2021 | 3.745 | 3.983 | 3.489 | 3.806 | 939,239 | -0.21(-5.25%) |
May 17, 2021 | 3.636 | 4.180 | 3.635 | 4.017 | 1,060,382 | +0.43(+11.95%) |
May 14, 2021 | 3.452 | 3.619 | 3.391 | 3.588 | 493,061 | +0.18(+5.40%) |
May 13, 2021 | 3.411 | 3.438 | 3.329 | 3.404 | 182,951 | +0.00(+0.00%) |
May 12, 2021 | 3.404 | 3.485 | 3.384 | 3.404 | 356,686 | +0.03(+1.01%) |
May 11, 2021 | 3.425 | 3.472 | 3.370 | 3.370 | 215,322 | -0.09(-2.56%) |
May 10, 2021 | 3.445 | 3.479 | 3.397 | 3.459 | 261,037 | +0.00(+0.00%) |
May 07, 2021 | 3.438 | 3.472 | 3.425 | 3.459 | 207,602 | +0.02(+0.59%) |
May 06, 2021 | 3.404 | 3.445 | 3.377 | 3.438 | 117,270 | +0.05(+1.41%) |
May 05, 2021 | 3.425 | 3.465 | 3.370 | 3.391 | 275,174 | -0.04(-1.19%) |
May 04, 2021 | 3.472 | 3.472 | 3.370 | 3.431 | 242,931 | -0.03(-0.79%) |