Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.024 | 3.086 | 3.010 | 3.017 | 798,031 | -0.03(-1.14%) |
Jul 29, 2021 | 2.996 | 3.065 | 2.947 | 3.051 | 583,382 | +0.08(+2.81%) |
Jul 28, 2021 | 2.864 | 3.024 | 2.864 | 2.968 | 877,477 | +0.10(+3.64%) |
Jul 27, 2021 | 2.996 | 3.017 | 2.829 | 2.864 | 1,559,383 | -0.14(-4.63%) |
Jul 26, 2021 | 2.940 | 3.058 | 2.940 | 3.003 | 783,944 | +0.10(+3.35%) |
Jul 23, 2021 | 2.933 | 2.933 | 2.843 | 2.905 | 779,914 | +0.00(+0.00%) |
Jul 22, 2021 | 3.024 | 3.024 | 2.843 | 2.905 | 879,087 | -0.08(-2.56%) |
Jul 21, 2021 | 2.808 | 3.024 | 2.808 | 2.982 | 1,004,411 | +0.18(+6.45%) |
Jul 20, 2021 | 2.808 | 2.843 | 2.770 | 2.801 | 1,573,696 | +0.02(+0.75%) |
Jul 19, 2021 | 2.586 | 2.818 | 2.544 | 2.780 | 2,310,465 | +0.06(+2.30%) |
Jul 16, 2021 | 2.947 | 3.010 | 2.718 | 2.718 | 2,570,071 | -0.13(-4.63%) |
Jul 15, 2021 | 2.815 | 2.923 | 2.787 | 2.850 | 913,162 | -0.01(-0.49%) |
Jul 14, 2021 | 2.905 | 2.933 | 2.822 | 2.864 | 1,492,552 | +0.00(+0.00%) |
Jul 13, 2021 | 2.940 | 2.989 | 2.829 | 2.864 | 1,968,645 | -0.13(-4.41%) |
Jul 12, 2021 | 3.065 | 3.083 | 2.952 | 2.996 | 1,558,219 | -0.11(-3.58%) |
Jul 09, 2021 | 3.024 | 3.121 | 2.919 | 3.107 | 1,391,864 | +0.13(+4.20%) |
Jul 08, 2021 | 2.912 | 3.086 | 2.843 | 2.982 | 2,215,158 | -0.05(-1.61%) |
Jul 07, 2021 | 3.163 | 3.197 | 2.891 | 3.030 | 5,257,394 | -0.13(-4.18%) |
Jul 06, 2021 | 3.218 | 3.239 | 3.093 | 3.163 | 2,677,949 | -0.06(-1.94%) |
Jul 02, 2021 | 3.475 | 3.475 | 3.173 | 3.225 | 4,475,050 | -0.26(-7.39%) |
Jul 01, 2021 | 3.628 | 3.684 | 3.447 | 3.482 | 1,522,707 | -0.14(-3.84%) |
Jun 30, 2021 | 3.538 | 3.684 | 3.489 | 3.621 | 1,384,126 | +0.09(+2.56%) |
Jun 29, 2021 | 3.531 | 3.677 | 3.510 | 3.531 | 896,555 | +0.01(+0.20%) |
Jun 28, 2021 | 3.677 | 3.691 | 3.447 | 3.524 | 2,034,139 | -0.15(-3.98%) |
Jun 25, 2021 | 3.844 | 3.847 | 3.670 | 3.670 | 1,323,527 | -0.09(-2.40%) |
Jun 24, 2021 | 3.719 | 3.795 | 3.663 | 3.760 | 1,303,367 | +0.06(+1.69%) |
Jun 23, 2021 | 3.719 | 3.809 | 3.663 | 3.698 | 1,375,484 | +0.03(+0.95%) |
Jun 22, 2021 | 3.573 | 3.670 | 3.517 | 3.663 | 884,629 | +0.06(+1.54%) |
Jun 21, 2021 | 3.524 | 3.698 | 3.517 | 3.607 | 1,430,160 | +0.12(+3.39%) |
Jun 18, 2021 | 3.461 | 3.635 | 3.444 | 3.489 | 1,544,961 | -0.08(-2.14%) |
Jun 17, 2021 | 3.719 | 3.837 | 3.482 | 3.566 | 1,600,877 | -0.15(-4.11%) |
Jun 16, 2021 | 3.712 | 3.781 | 3.552 | 3.719 | 1,797,817 | +0.01(+0.38%) |
Jun 15, 2021 | 3.545 | 3.712 | 3.357 | 3.705 | 2,602,302 | +0.19(+5.34%) |
Jun 14, 2021 | 3.781 | 3.892 | 3.454 | 3.517 | 3,103,096 | -0.25(-6.64%) |
Jun 11, 2021 | 3.593 | 3.802 | 3.593 | 3.767 | 2,602,816 | +0.17(+4.84%) |
Jun 10, 2021 | 3.510 | 3.680 | 3.496 | 3.593 | 2,768,386 | +0.12(+3.40%) |
Jun 09, 2021 | 3.350 | 3.517 | 3.343 | 3.475 | 1,490,865 | +0.13(+3.73%) |
Jun 08, 2021 | 3.441 | 3.441 | 3.288 | 3.350 | 1,035,550 | -0.02(-0.62%) |
Jun 07, 2021 | 3.295 | 3.447 | 3.267 | 3.371 | 1,307,868 | +0.07(+2.11%) |
Jun 04, 2021 | 3.302 | 3.335 | 3.166 | 3.302 | 1,511,268 | +0.07(+2.15%) |
Jun 03, 2021 | 3.392 | 3.406 | 3.204 | 3.232 | 2,114,680 | -0.11(-3.33%) |
Jun 02, 2021 | 3.281 | 3.608 | 3.128 | 3.343 | 8,405,591 | +0.06(+1.91%) |
Jun 01, 2021 | 3.253 | 3.315 | 3.030 | 3.281 | 3,184,749 | +0.17(+5.59%) |
May 28, 2021 | 3.121 | 3.260 | 3.079 | 3.107 | 1,163,842 | +0.03(+1.13%) |
May 27, 2021 | 3.079 | 3.121 | 3.010 | 3.072 | 827,384 | +0.01(+0.23%) |
May 26, 2021 | 3.003 | 3.114 | 2.989 | 3.065 | 1,474,917 | +0.10(+3.52%) |
May 25, 2021 | 3.315 | 3.315 | 2.954 | 2.961 | 2,643,156 | -0.38(-11.43%) |
May 24, 2021 | 3.058 | 3.441 | 3.051 | 3.343 | 4,125,436 | +0.29(+9.57%) |
May 21, 2021 | 2.885 | 3.058 | 2.857 | 3.051 | 2,450,478 | +0.22(+7.86%) |
May 20, 2021 | 3.100 | 3.119 | 2.791 | 2.829 | 3,009,100 | -0.26(-8.54%) |
May 19, 2021 | 2.815 | 3.114 | 2.794 | 3.093 | 2,171,331 | +0.21(+7.23%) |
May 18, 2021 | 2.773 | 3.024 | 2.773 | 2.885 | 2,771,947 | +0.19(+7.24%) |
May 17, 2021 | 2.600 | 2.759 | 2.530 | 2.690 | 1,523,077 | +0.09(+3.48%) |
May 14, 2021 | 2.648 | 2.697 | 2.586 | 2.600 | 1,372,248 | -0.02(-0.80%) |
May 13, 2021 | 2.676 | 2.759 | 2.613 | 2.620 | 1,422,438 | -0.07(-2.58%) |
May 12, 2021 | 2.822 | 2.878 | 2.639 | 2.690 | 2,077,060 | -0.17(-6.07%) |
May 11, 2021 | 2.669 | 2.885 | 2.614 | 2.864 | 2,246,161 | +0.05(+1.73%) |
May 10, 2021 | 2.836 | 2.968 | 2.752 | 2.815 | 2,166,398 | +0.05(+1.76%) |
May 07, 2021 | 2.606 | 2.961 | 2.606 | 2.766 | 4,040,344 | +0.18(+6.99%) |
May 06, 2021 | 2.593 | 2.690 | 2.467 | 2.586 | 2,504,836 | -0.06(-2.11%) |
May 05, 2021 | 2.752 | 2.815 | 2.620 | 2.641 | 2,101,257 | -0.09(-3.31%) |
May 04, 2021 | 2.843 | 2.871 | 2.606 | 2.732 | 2,170,705 | -0.01(-0.51%) |