Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.644 | 3.665 | 3.581 | 3.581 | 102,646 | -0.10(-2.85%) |
Jul 29, 2021 | 3.630 | 3.720 | 3.595 | 3.686 | 226,970 | +0.07(+1.83%) |
Jul 28, 2021 | 3.681 | 3.702 | 3.577 | 3.619 | 245,520 | -0.05(-1.31%) |
Jul 27, 2021 | 3.750 | 3.750 | 3.578 | 3.667 | 210,778 | -0.06(-1.66%) |
Jul 26, 2021 | 3.626 | 3.778 | 3.619 | 3.729 | 327,031 | +0.15(+4.23%) |
Jul 23, 2021 | 3.612 | 3.647 | 3.550 | 3.578 | 263,042 | -0.05(-1.33%) |
Jul 22, 2021 | 3.530 | 3.681 | 3.516 | 3.626 | 288,259 | +0.14(+3.94%) |
Jul 21, 2021 | 3.433 | 3.578 | 3.413 | 3.489 | 498,405 | +0.15(+4.54%) |
Jul 20, 2021 | 3.516 | 3.523 | 3.337 | 3.337 | 850,625 | +0.10(+2.97%) |
Jul 19, 2021 | 3.200 | 3.282 | 3.127 | 3.241 | 439,012 | -0.03(-0.84%) |
Jul 16, 2021 | 3.227 | 3.310 | 3.179 | 3.268 | 222,754 | +0.06(+1.71%) |
Jul 15, 2021 | 3.310 | 3.351 | 3.213 | 3.213 | 268,224 | -0.10(-2.91%) |
Jul 14, 2021 | 3.413 | 3.437 | 3.296 | 3.310 | 245,398 | -0.07(-2.04%) |
Jul 13, 2021 | 3.427 | 3.433 | 3.372 | 3.378 | 245,776 | -0.03(-1.01%) |
Jul 12, 2021 | 3.378 | 3.454 | 3.372 | 3.413 | 368,464 | +0.03(+0.81%) |
Jul 09, 2021 | 3.440 | 3.495 | 3.385 | 3.385 | 402,419 | -0.02(-0.61%) |
Jul 08, 2021 | 3.392 | 3.454 | 3.336 | 3.406 | 270,026 | +0.01(+0.41%) |
Jul 07, 2021 | 3.537 | 3.557 | 3.378 | 3.392 | 436,538 | -0.15(-4.27%) |
Jul 06, 2021 | 3.399 | 3.578 | 3.392 | 3.544 | 407,149 | +0.12(+3.41%) |
Jul 02, 2021 | 3.516 | 3.537 | 3.399 | 3.427 | 442,292 | -0.12(-3.49%) |
Jul 01, 2021 | 3.544 | 3.626 | 3.544 | 3.550 | 244,820 | +0.01(+0.39%) |
Jun 30, 2021 | 3.612 | 3.750 | 3.489 | 3.537 | 757,613 | +0.01(+0.39%) |
Jun 29, 2021 | 3.502 | 3.599 | 3.502 | 3.523 | 349,281 | +0.01(+0.35%) |
Jun 28, 2021 | 3.531 | 3.559 | 3.477 | 3.511 | 201,802 | -0.04(-1.16%) |
Jun 25, 2021 | 3.641 | 3.682 | 3.552 | 3.552 | 222,341 | -0.09(-2.45%) |
Jun 24, 2021 | 3.627 | 3.710 | 3.552 | 3.641 | 349,606 | +0.08(+2.12%) |
Jun 23, 2021 | 3.415 | 3.607 | 3.394 | 3.566 | 485,600 | +0.19(+5.48%) |
Jun 22, 2021 | 3.415 | 3.429 | 3.305 | 3.381 | 242,912 | -0.01(-0.20%) |
Jun 21, 2021 | 3.312 | 3.422 | 3.312 | 3.387 | 259,047 | +0.07(+2.07%) |
Jun 18, 2021 | 3.710 | 3.751 | 3.038 | 3.319 | 1,936,503 | -0.51(-13.42%) |
Jun 17, 2021 | 3.915 | 3.943 | 3.785 | 3.833 | 202,520 | -0.12(-3.12%) |
Jun 16, 2021 | 4.046 | 4.046 | 3.936 | 3.957 | 366,574 | -0.06(-1.54%) |
Jun 15, 2021 | 3.970 | 4.046 | 3.874 | 4.018 | 308,096 | +0.08(+1.91%) |
Jun 14, 2021 | 3.977 | 3.982 | 3.915 | 3.943 | 187,885 | +0.03(+0.70%) |
Jun 11, 2021 | 3.792 | 3.915 | 3.771 | 3.915 | 369,094 | +0.16(+4.20%) |
Jun 10, 2021 | 3.778 | 3.799 | 3.739 | 3.758 | 105,657 | +0.02(+0.55%) |
Jun 09, 2021 | 3.655 | 3.771 | 3.637 | 3.737 | 148,399 | +0.10(+2.83%) |
Jun 08, 2021 | 3.627 | 3.663 | 3.545 | 3.634 | 236,279 | +0.05(+1.34%) |
Jun 07, 2021 | 3.593 | 3.648 | 3.538 | 3.586 | 190,471 | +0.00(+0.00%) |
Jun 04, 2021 | 3.627 | 3.669 | 3.566 | 3.586 | 318,389 | -0.09(-2.43%) |
Jun 03, 2021 | 3.696 | 3.765 | 3.655 | 3.675 | 211,185 | -0.09(-2.37%) |
Jun 02, 2021 | 3.847 | 3.854 | 3.730 | 3.765 | 214,407 | -0.05(-1.26%) |
Jun 01, 2021 | 3.888 | 3.950 | 3.710 | 3.813 | 345,782 | -0.05(-1.42%) |
May 28, 2021 | 3.840 | 3.867 | 3.771 | 3.867 | 144,293 | +0.05(+1.26%) |
May 27, 2021 | 3.696 | 3.840 | 3.662 | 3.819 | 296,417 | +0.16(+4.31%) |
May 26, 2021 | 3.661 | 3.726 | 3.593 | 3.661 | 161,426 | -0.02(-0.55%) |
May 25, 2021 | 3.879 | 3.893 | 3.634 | 3.682 | 221,961 | -0.17(-4.42%) |
May 24, 2021 | 3.845 | 3.879 | 3.777 | 3.852 | 152,863 | +0.03(+0.89%) |
May 21, 2021 | 3.668 | 3.846 | 3.607 | 3.818 | 415,613 | +0.23(+6.45%) |
May 20, 2021 | 3.798 | 3.866 | 3.573 | 3.587 | 221,963 | -0.12(-3.30%) |
May 19, 2021 | 3.743 | 3.743 | 3.539 | 3.709 | 354,174 | -0.10(-2.50%) |
May 18, 2021 | 3.743 | 3.981 | 3.488 | 3.804 | 939,618 | -0.21(-5.25%) |
May 17, 2021 | 3.634 | 4.179 | 3.634 | 4.015 | 1,060,810 | +0.43(+11.95%) |
May 14, 2021 | 3.450 | 3.618 | 3.389 | 3.587 | 493,260 | +0.18(+5.40%) |
May 13, 2021 | 3.410 | 3.437 | 3.328 | 3.403 | 183,024 | +0.00(+0.00%) |
May 12, 2021 | 3.403 | 3.484 | 3.382 | 3.403 | 356,830 | +0.03(+1.01%) |
May 11, 2021 | 3.423 | 3.471 | 3.369 | 3.369 | 215,409 | -0.09(-2.56%) |
May 10, 2021 | 3.444 | 3.478 | 3.396 | 3.457 | 261,142 | +0.00(+0.00%) |
May 07, 2021 | 3.437 | 3.471 | 3.423 | 3.457 | 207,686 | +0.02(+0.59%) |
May 06, 2021 | 3.403 | 3.444 | 3.376 | 3.437 | 117,317 | +0.05(+1.41%) |
May 05, 2021 | 3.423 | 3.464 | 3.369 | 3.389 | 275,285 | -0.04(-1.19%) |
May 04, 2021 | 3.471 | 3.471 | 3.369 | 3.430 | 243,029 | -0.03(-0.79%) |