Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.390 | 3.410 | 3.270 | 3.320 | 20,972 | -0.07(-2.06%) |
Jul 29, 2021 | 3.500 | 3.550 | 3.320 | 3.390 | 25,615 | -0.06(-1.74%) |
Jul 28, 2021 | 3.300 | 3.470 | 3.300 | 3.450 | 29,654 | +0.19(+5.83%) |
Jul 27, 2021 | 3.360 | 3.490 | 3.220 | 3.260 | 124,794 | -0.10(-2.98%) |
Jul 26, 2021 | 3.570 | 3.760 | 3.352 | 3.360 | 69,209 | -0.35(-9.43%) |
Jul 23, 2021 | 3.660 | 3.720 | 3.510 | 3.710 | 27,288 | +0.06(+1.64%) |
Jul 22, 2021 | 3.710 | 3.745 | 3.580 | 3.650 | 31,142 | -0.04(-1.08%) |
Jul 21, 2021 | 3.710 | 3.750 | 3.620 | 3.690 | 39,520 | +0.06(+1.65%) |
Jul 20, 2021 | 3.550 | 3.700 | 3.400 | 3.630 | 82,429 | +0.13(+3.71%) |
Jul 19, 2021 | 3.340 | 3.510 | 3.300 | 3.500 | 29,193 | +0.13(+3.86%) |
Jul 16, 2021 | 3.360 | 3.470 | 3.250 | 3.370 | 50,479 | +0.01(+0.30%) |
Jul 15, 2021 | 3.400 | 3.525 | 3.290 | 3.360 | 45,294 | +0.01(+0.30%) |
Jul 14, 2021 | 3.540 | 3.630 | 3.300 | 3.350 | 60,662 | -0.18(-5.10%) |
Jul 13, 2021 | 3.655 | 3.655 | 3.500 | 3.530 | 33,253 | -0.10(-2.75%) |
Jul 12, 2021 | 3.770 | 3.868 | 3.600 | 3.630 | 31,607 | -0.08(-2.16%) |
Jul 09, 2021 | 3.570 | 3.740 | 3.570 | 3.710 | 17,982 | +0.14(+3.92%) |
Jul 08, 2021 | 3.570 | 3.830 | 3.450 | 3.570 | 46,393 | +0.05(+1.42%) |
Jul 07, 2021 | 3.710 | 3.720 | 3.450 | 3.520 | 137,245 | -0.21(-5.63%) |
Jul 06, 2021 | 3.800 | 3.870 | 3.700 | 3.730 | 56,343 | -0.13(-3.37%) |
Jul 02, 2021 | 3.930 | 4.036 | 3.720 | 3.860 | 69,698 | -0.05(-1.28%) |
Jul 01, 2021 | 3.950 | 4.049 | 3.890 | 3.910 | 21,146 | -0.06(-1.51%) |
Jun 30, 2021 | 4.070 | 4.230 | 3.840 | 3.970 | 115,988 | -0.14(-3.41%) |
Jun 29, 2021 | 4.220 | 4.230 | 4.080 | 4.110 | 65,997 | -0.09(-2.14%) |
Jun 28, 2021 | 4.490 | 4.540 | 4.180 | 4.200 | 85,294 | -0.35(-7.69%) |
Jun 25, 2021 | 4.400 | 4.550 | 4.380 | 4.550 | 88,595 | +0.06(+1.34%) |
Jun 24, 2021 | 4.600 | 4.610 | 4.320 | 4.490 | 114,076 | -0.11(-2.39%) |
Jun 23, 2021 | 4.870 | 5.050 | 4.320 | 4.600 | 410,507 | -0.26(-5.35%) |
Jun 22, 2021 | 4.900 | 4.981 | 4.600 | 4.860 | 169,912 | +0.00(+0.00%) |
Jun 21, 2021 | 5.050 | 5.099 | 4.670 | 4.860 | 277,915 | -0.04(-0.82%) |
Jun 18, 2021 | 4.880 | 5.000 | 4.770 | 4.900 | 160,477 | +0.06(+1.24%) |
Jun 17, 2021 | 5.000 | 5.010 | 4.630 | 4.840 | 173,424 | -0.15(-3.01%) |
Jun 16, 2021 | 4.410 | 5.000 | 4.388 | 4.990 | 289,252 | +0.56(+12.64%) |
Jun 15, 2021 | 4.550 | 4.550 | 4.350 | 4.430 | 32,256 | -0.04(-0.89%) |
Jun 14, 2021 | 4.370 | 4.680 | 4.330 | 4.470 | 95,176 | +0.15(+3.47%) |
Jun 11, 2021 | 4.400 | 4.500 | 4.320 | 4.320 | 44,769 | -0.08(-1.82%) |
Jun 10, 2021 | 4.570 | 4.570 | 4.280 | 4.400 | 33,851 | +0.05(+1.15%) |
Jun 09, 2021 | 4.570 | 4.700 | 4.340 | 4.350 | 50,578 | -0.25(-5.43%) |
Jun 08, 2021 | 4.650 | 4.670 | 4.500 | 4.600 | 44,339 | -0.04(-0.86%) |
Jun 07, 2021 | 4.560 | 4.650 | 4.530 | 4.640 | 78,133 | +0.11(+2.43%) |
Jun 04, 2021 | 4.330 | 4.800 | 4.131 | 4.530 | 266,196 | +0.20(+4.62%) |
Jun 03, 2021 | 4.280 | 4.330 | 4.150 | 4.330 | 50,649 | +0.03(+0.70%) |
Jun 02, 2021 | 4.200 | 4.330 | 4.180 | 4.300 | 46,633 | +0.14(+3.37%) |
Jun 01, 2021 | 4.090 | 4.190 | 4.080 | 4.160 | 49,232 | +0.07(+1.71%) |
May 28, 2021 | 4.110 | 4.250 | 4.000 | 4.090 | 29,004 | +0.01(+0.25%) |
May 27, 2021 | 4.320 | 4.320 | 4.050 | 4.080 | 37,437 | -0.19(-4.45%) |
May 26, 2021 | 3.835 | 4.280 | 3.835 | 4.270 | 163,959 | +0.45(+11.78%) |
May 25, 2021 | 3.890 | 3.920 | 3.770 | 3.820 | 63,968 | -0.07(-1.80%) |
May 24, 2021 | 3.850 | 3.940 | 3.810 | 3.890 | 42,472 | +0.08(+2.10%) |
May 21, 2021 | 3.950 | 3.950 | 3.760 | 3.810 | 36,835 | -0.06(-1.55%) |
May 20, 2021 | 3.750 | 4.010 | 3.750 | 3.870 | 79,553 | +0.15(+4.03%) |
May 19, 2021 | 3.460 | 3.850 | 3.460 | 3.720 | 55,191 | +0.03(+0.81%) |
May 18, 2021 | 3.440 | 3.930 | 3.440 | 3.690 | 98,111 | +0.25(+7.27%) |
May 17, 2021 | 3.410 | 3.540 | 3.400 | 3.440 | 14,112 | +0.01(+0.29%) |
May 14, 2021 | 3.350 | 3.540 | 3.350 | 3.430 | 44,687 | +0.11(+3.31%) |
May 13, 2021 | 3.300 | 3.390 | 3.270 | 3.320 | 67,212 | +0.02(+0.61%) |
May 12, 2021 | 3.320 | 3.390 | 3.290 | 3.300 | 38,672 | -0.07(-2.08%) |
May 11, 2021 | 3.390 | 3.450 | 3.292 | 3.370 | 47,986 | -0.07(-2.03%) |
May 10, 2021 | 3.420 | 3.610 | 3.330 | 3.440 | 55,673 | -0.01(-0.29%) |
May 07, 2021 | 3.230 | 3.480 | 3.230 | 3.450 | 65,697 | +0.19(+5.83%) |
May 06, 2021 | 3.440 | 3.480 | 3.221 | 3.260 | 112,332 | -0.21(-6.05%) |
May 05, 2021 | 3.500 | 3.540 | 3.410 | 3.470 | 37,440 | +0.02(+0.58%) |
May 04, 2021 | 3.610 | 3.637 | 3.450 | 3.450 | 65,215 | -0.13(-3.63%) |