Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.440 | 3.480 | 3.360 | 3.470 | 814,454 | +0.00(+0.00%) |
Jul 29, 2021 | 3.560 | 3.560 | 3.460 | 3.470 | 331,111 | -0.07(-1.98%) |
Jul 28, 2021 | 3.410 | 3.560 | 3.410 | 3.540 | 364,132 | +0.10(+2.91%) |
Jul 27, 2021 | 3.440 | 3.450 | 3.370 | 3.440 | 648,163 | +0.00(+0.00%) |
Jul 26, 2021 | 3.480 | 3.515 | 3.400 | 3.440 | 1,510,057 | -0.06(-1.71%) |
Jul 23, 2021 | 3.560 | 3.560 | 3.465 | 3.500 | 680,501 | -0.07(-1.96%) |
Jul 22, 2021 | 3.630 | 3.640 | 3.515 | 3.570 | 576,128 | -0.03(-0.83%) |
Jul 21, 2021 | 3.560 | 3.645 | 3.520 | 3.600 | 954,734 | +0.04(+1.12%) |
Jul 20, 2021 | 3.500 | 3.570 | 3.440 | 3.560 | 874,483 | +0.06(+1.71%) |
Jul 19, 2021 | 3.330 | 3.500 | 3.320 | 3.500 | 754,056 | +0.11(+3.24%) |
Jul 16, 2021 | 3.450 | 3.500 | 3.385 | 3.390 | 482,187 | -0.04(-1.17%) |
Jul 15, 2021 | 3.450 | 3.480 | 3.330 | 3.430 | 1,160,297 | -0.04(-1.15%) |
Jul 14, 2021 | 3.490 | 3.540 | 3.450 | 3.470 | 988,933 | +0.00(+0.00%) |
Jul 13, 2021 | 3.560 | 3.580 | 3.450 | 3.470 | 1,193,941 | -0.11(-3.07%) |
Jul 12, 2021 | 3.690 | 3.800 | 3.570 | 3.580 | 921,688 | -0.10(-2.72%) |
Jul 09, 2021 | 3.570 | 3.690 | 3.535 | 3.680 | 817,950 | +0.11(+3.08%) |
Jul 08, 2021 | 3.420 | 3.615 | 3.391 | 3.570 | 1,270,222 | +0.06(+1.71%) |
Jul 07, 2021 | 3.620 | 3.630 | 3.505 | 3.510 | 1,461,849 | -0.10(-2.77%) |
Jul 06, 2021 | 3.700 | 3.704 | 3.530 | 3.610 | 1,667,422 | -0.06(-1.63%) |
Jul 02, 2021 | 3.830 | 3.840 | 3.620 | 3.670 | 3,540,910 | -0.15(-3.93%) |
Jul 01, 2021 | 3.910 | 3.910 | 3.800 | 3.820 | 2,037,480 | -0.06(-1.55%) |
Jun 30, 2021 | 3.890 | 3.950 | 3.830 | 3.880 | 1,177,691 | -0.03(-0.77%) |
Jun 29, 2021 | 3.970 | 3.990 | 3.850 | 3.910 | 1,715,260 | -0.07(-1.76%) |
Jun 28, 2021 | 4.100 | 4.170 | 3.980 | 3.980 | 1,439,382 | -0.12(-2.93%) |
Jun 25, 2021 | 4.040 | 4.140 | 4.015 | 4.100 | 5,948,185 | +0.03(+0.74%) |
Jun 24, 2021 | 3.980 | 4.110 | 3.971 | 4.070 | 1,379,880 | +0.09(+2.26%) |
Jun 23, 2021 | 4.060 | 4.090 | 3.940 | 3.980 | 1,606,301 | +0.01(+0.25%) |
Jun 22, 2021 | 4.020 | 4.050 | 3.920 | 3.970 | 1,334,660 | -0.04(-1.00%) |
Jun 21, 2021 | 4.060 | 4.090 | 3.920 | 4.010 | 1,794,816 | -0.05(-1.23%) |
Jun 18, 2021 | 4.160 | 4.160 | 4.040 | 4.060 | 1,225,135 | -0.11(-2.64%) |
Jun 17, 2021 | 4.110 | 4.260 | 4.030 | 4.170 | 2,471,470 | +0.06(+1.46%) |
Jun 16, 2021 | 4.140 | 4.150 | 4.030 | 4.110 | 1,154,088 | -0.01(-0.24%) |
Jun 15, 2021 | 4.270 | 4.280 | 4.070 | 4.120 | 1,260,267 | -0.13(-3.06%) |
Jun 14, 2021 | 4.380 | 4.382 | 4.180 | 4.250 | 1,828,751 | -0.13(-2.97%) |
Jun 11, 2021 | 4.550 | 4.690 | 4.340 | 4.380 | 2,624,164 | -0.08(-1.79%) |
Jun 10, 2021 | 4.370 | 4.620 | 4.320 | 4.460 | 3,745,572 | +0.12(+2.76%) |
Jun 09, 2021 | 4.120 | 4.360 | 4.120 | 4.340 | 1,836,310 | +0.24(+5.85%) |
Jun 08, 2021 | 4.060 | 4.170 | 4.040 | 4.100 | 773,945 | +0.06(+1.49%) |
Jun 07, 2021 | 3.890 | 4.064 | 3.870 | 4.040 | 786,459 | +0.18(+4.66%) |
Jun 04, 2021 | 3.930 | 3.990 | 3.860 | 3.860 | 505,846 | -0.07(-1.78%) |
Jun 03, 2021 | 3.960 | 3.960 | 3.857 | 3.930 | 500,402 | -0.01(-0.25%) |
Jun 02, 2021 | 3.990 | 4.030 | 3.910 | 3.940 | 761,398 | -0.09(-2.23%) |
Jun 01, 2021 | 4.000 | 4.040 | 3.930 | 4.030 | 703,872 | +0.06(+1.51%) |
May 28, 2021 | 4.030 | 4.110 | 3.970 | 3.970 | 434,884 | +0.02(+0.51%) |
May 27, 2021 | 3.890 | 4.060 | 3.880 | 3.950 | 1,303,150 | +0.08(+2.07%) |
May 26, 2021 | 3.830 | 3.890 | 3.790 | 3.870 | 425,576 | +0.07(+1.84%) |
May 25, 2021 | 3.880 | 3.909 | 3.800 | 3.800 | 865,795 | -0.08(-2.06%) |
May 24, 2021 | 4.050 | 4.050 | 3.870 | 3.880 | 941,163 | -0.17(-4.20%) |
May 21, 2021 | 4.070 | 4.120 | 4.040 | 4.050 | 804,140 | +0.02(+0.50%) |
May 20, 2021 | 4.020 | 4.080 | 3.940 | 4.030 | 437,974 | +0.02(+0.50%) |
May 19, 2021 | 4.030 | 4.125 | 3.980 | 4.010 | 403,350 | -0.06(-1.47%) |
May 18, 2021 | 4.000 | 4.150 | 3.945 | 4.070 | 717,661 | +0.09(+2.26%) |
May 17, 2021 | 3.970 | 4.020 | 3.915 | 3.980 | 359,815 | +0.02(+0.51%) |
May 14, 2021 | 3.920 | 4.030 | 3.855 | 3.960 | 650,394 | +0.07(+1.80%) |
May 13, 2021 | 4.010 | 4.095 | 3.835 | 3.890 | 665,983 | -0.11(-2.75%) |
May 12, 2021 | 3.900 | 4.150 | 3.901 | 4.000 | 844,766 | +0.03(+0.76%) |
May 11, 2021 | 3.830 | 4.020 | 3.810 | 3.970 | 682,484 | +0.07(+1.79%) |
May 10, 2021 | 4.070 | 4.070 | 3.900 | 3.900 | 593,565 | -0.16(-3.94%) |
May 07, 2021 | 3.960 | 4.070 | 3.900 | 4.060 | 608,779 | +0.14(+3.57%) |
May 06, 2021 | 4.050 | 4.050 | 3.840 | 3.920 | 1,001,800 | -0.13(-3.21%) |
May 05, 2021 | 4.060 | 4.080 | 4.000 | 4.050 | 563,978 | -0.01(-0.25%) |
May 04, 2021 | 4.130 | 4.150 | 3.960 | 4.060 | 1,027,772 | -0.10(-2.40%) |