Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.980 | 3.006 | 2.901 | 2.936 | 809,073 | -0.04(-1.47%) |
Jul 29, 2021 | 2.909 | 2.997 | 2.778 | 2.980 | 1,308,197 | +0.11(+3.99%) |
Jul 28, 2021 | 2.813 | 2.892 | 2.729 | 2.865 | 938,547 | +0.08(+2.84%) |
Jul 27, 2021 | 3.024 | 3.024 | 2.698 | 2.786 | 1,312,236 | -0.18(-6.21%) |
Jul 26, 2021 | 2.892 | 3.076 | 2.892 | 2.971 | 695,458 | +0.05(+1.81%) |
Jul 23, 2021 | 2.945 | 2.945 | 2.830 | 2.918 | 695,621 | +0.00(+0.00%) |
Jul 22, 2021 | 3.068 | 3.076 | 2.835 | 2.918 | 1,119,104 | -0.07(-2.35%) |
Jul 21, 2021 | 2.874 | 3.006 | 2.848 | 2.988 | 1,064,704 | +0.18(+6.58%) |
Jul 20, 2021 | 2.821 | 2.843 | 2.742 | 2.804 | 1,215,099 | +0.02(+0.63%) |
Jul 19, 2021 | 2.681 | 2.936 | 2.619 | 2.786 | 1,818,364 | +0.06(+2.26%) |
Jul 16, 2021 | 2.945 | 2.971 | 2.698 | 2.725 | 1,898,908 | -0.21(-7.19%) |
Jul 15, 2021 | 2.883 | 2.971 | 2.863 | 2.936 | 809,204 | +0.05(+1.83%) |
Jul 14, 2021 | 2.927 | 3.015 | 2.874 | 2.883 | 1,716,703 | +0.00(+0.00%) |
Jul 13, 2021 | 3.103 | 3.103 | 2.865 | 2.883 | 1,771,193 | -0.23(-7.34%) |
Jul 12, 2021 | 3.120 | 3.129 | 2.988 | 3.112 | 1,620,934 | -0.04(-1.12%) |
Jul 09, 2021 | 3.120 | 3.191 | 3.040 | 3.147 | 1,410,806 | +0.11(+3.47%) |
Jul 08, 2021 | 3.120 | 3.177 | 3.024 | 3.041 | 2,076,239 | -0.19(-5.98%) |
Jul 07, 2021 | 3.287 | 3.314 | 3.151 | 3.235 | 1,558,637 | +0.01(+0.27%) |
Jul 06, 2021 | 3.314 | 3.322 | 3.191 | 3.226 | 1,322,201 | -0.06(-1.87%) |
Jul 02, 2021 | 3.384 | 3.393 | 3.255 | 3.287 | 1,669,904 | -0.08(-2.35%) |
Jul 01, 2021 | 3.516 | 3.516 | 3.340 | 3.366 | 1,627,166 | -0.16(-4.49%) |
Jun 30, 2021 | 3.472 | 3.551 | 3.410 | 3.525 | 810,847 | +0.04(+1.01%) |
Jun 29, 2021 | 3.516 | 3.586 | 3.446 | 3.489 | 857,863 | +0.00(+0.00%) |
Jun 28, 2021 | 3.648 | 3.674 | 3.410 | 3.489 | 1,546,949 | -0.14(-3.87%) |
Jun 25, 2021 | 3.692 | 3.885 | 3.604 | 3.630 | 3,043,923 | +0.01(+0.24%) |
Jun 24, 2021 | 3.428 | 3.665 | 3.402 | 3.621 | 2,297,008 | +0.25(+7.29%) |
Jun 23, 2021 | 3.428 | 3.498 | 3.340 | 3.375 | 2,082,506 | -0.05(-1.54%) |
Jun 22, 2021 | 3.358 | 3.472 | 3.340 | 3.428 | 2,570,692 | +0.02(+0.52%) |
Jun 21, 2021 | 3.419 | 3.446 | 3.358 | 3.410 | 2,262,266 | +0.01(+0.26%) |
Jun 18, 2021 | 3.384 | 3.446 | 3.375 | 3.402 | 2,392,968 | -0.03(-0.77%) |
Jun 17, 2021 | 3.489 | 3.604 | 3.366 | 3.428 | 2,596,552 | -0.11(-2.99%) |
Jun 16, 2021 | 3.428 | 3.560 | 3.410 | 3.533 | 3,184,485 | +0.12(+3.61%) |
Jun 15, 2021 | 3.516 | 3.525 | 3.323 | 3.410 | 3,040,916 | +0.00(+0.00%) |
Jun 14, 2021 | 3.867 | 3.876 | 3.279 | 3.410 | 5,815,538 | -0.41(-10.80%) |
Jun 11, 2021 | 3.700 | 3.824 | 3.692 | 3.824 | 2,578,665 | +0.15(+4.07%) |
Jun 10, 2021 | 3.621 | 3.700 | 3.577 | 3.674 | 2,473,380 | +0.19(+5.56%) |
Jun 09, 2021 | 3.393 | 3.595 | 3.366 | 3.481 | 3,124,247 | +0.19(+5.88%) |
Jun 08, 2021 | 3.252 | 3.331 | 3.217 | 3.287 | 1,224,405 | +0.05(+1.63%) |
Jun 07, 2021 | 3.252 | 3.261 | 3.138 | 3.235 | 2,187,231 | +0.00(+0.00%) |
Jun 04, 2021 | 3.252 | 3.270 | 3.076 | 3.235 | 2,684,510 | +0.01(+0.27%) |
Jun 03, 2021 | 3.402 | 3.428 | 3.208 | 3.226 | 2,351,089 | -0.18(-5.17%) |
Jun 02, 2021 | 3.261 | 3.432 | 3.217 | 3.402 | 4,948,911 | +0.15(+4.59%) |
Jun 01, 2021 | 3.279 | 3.318 | 3.208 | 3.252 | 2,001,780 | +0.01(+0.27%) |
May 28, 2021 | 3.252 | 3.270 | 3.173 | 3.243 | 2,548,312 | -0.01(-0.27%) |
May 27, 2021 | 3.252 | 3.286 | 3.129 | 3.252 | 3,330,212 | -0.13(-3.90%) |
May 26, 2021 | 3.454 | 3.472 | 3.270 | 3.384 | 2,172,297 | -0.02(-0.52%) |
May 25, 2021 | 3.824 | 3.824 | 3.384 | 3.402 | 3,320,423 | -0.47(-12.24%) |
May 24, 2021 | 3.613 | 3.920 | 3.533 | 3.876 | 3,534,653 | +0.27(+7.56%) |
May 21, 2021 | 3.428 | 3.683 | 3.322 | 3.604 | 3,138,358 | +0.16(+4.59%) |
May 20, 2021 | 3.454 | 3.463 | 3.217 | 3.446 | 2,612,463 | -0.01(-0.25%) |
May 19, 2021 | 3.419 | 3.489 | 3.270 | 3.454 | 3,055,159 | +0.02(+0.51%) |
May 18, 2021 | 3.454 | 3.507 | 3.366 | 3.437 | 1,890,181 | +0.04(+1.30%) |
May 17, 2021 | 3.446 | 3.481 | 3.305 | 3.393 | 1,951,151 | -0.12(-3.50%) |
May 14, 2021 | 3.375 | 3.569 | 3.278 | 3.516 | 1,616,360 | +0.10(+2.83%) |
May 13, 2021 | 3.393 | 3.577 | 3.322 | 3.419 | 2,130,853 | +0.04(+1.04%) |
May 12, 2021 | 3.604 | 3.630 | 3.358 | 3.384 | 2,757,623 | -0.30(-8.11%) |
May 11, 2021 | 3.692 | 3.841 | 3.472 | 3.683 | 2,931,827 | -0.20(-5.20%) |
May 10, 2021 | 3.692 | 3.894 | 3.525 | 3.885 | 4,256,102 | +0.37(+10.50%) |
May 07, 2021 | 3.516 | 3.665 | 3.428 | 3.516 | 2,316,209 | +0.04(+1.27%) |
May 06, 2021 | 3.331 | 3.727 | 3.305 | 3.472 | 2,995,023 | -0.06(-1.74%) |
May 05, 2021 | 3.604 | 3.780 | 3.446 | 3.533 | 2,745,136 | -0.17(-4.51%) |
May 04, 2021 | 3.516 | 3.780 | 3.191 | 3.700 | 4,254,097 | +0.23(+6.58%) |