Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.750 | 3.760 | 3.560 | 3.600 | 298,192 | -0.19(-5.01%) |
Jul 29, 2021 | 3.880 | 3.980 | 3.730 | 3.790 | 552,502 | -0.06(-1.56%) |
Jul 28, 2021 | 3.600 | 3.990 | 3.470 | 3.850 | 1,757,949 | +0.20(+5.48%) |
Jul 27, 2021 | 3.680 | 3.880 | 3.420 | 3.650 | 851,990 | -0.07(-1.88%) |
Jul 26, 2021 | 3.900 | 4.149 | 3.500 | 3.720 | 2,721,341 | -0.17(-4.37%) |
Jul 23, 2021 | 3.510 | 4.670 | 3.260 | 3.890 | 15,838,809 | +0.36(+10.20%) |
Jul 22, 2021 | 3.630 | 3.660 | 3.420 | 3.530 | 189,532 | -0.04(-1.12%) |
Jul 21, 2021 | 3.390 | 3.770 | 3.260 | 3.570 | 671,542 | +0.22(+6.57%) |
Jul 20, 2021 | 3.100 | 3.440 | 3.000 | 3.350 | 528,162 | +0.27(+8.94%) |
Jul 19, 2021 | 3.000 | 3.120 | 2.900 | 3.075 | 350,729 | +0.06(+1.82%) |
Jul 16, 2021 | 3.170 | 3.240 | 3.020 | 3.020 | 348,109 | -0.16(-5.03%) |
Jul 15, 2021 | 3.160 | 3.190 | 2.990 | 3.180 | 276,893 | -0.04(-1.24%) |
Jul 14, 2021 | 3.500 | 3.780 | 3.180 | 3.220 | 619,154 | -0.30(-8.52%) |
Jul 13, 2021 | 3.270 | 4.240 | 3.250 | 3.520 | 2,787,314 | +0.29(+8.98%) |
Jul 12, 2021 | 3.410 | 3.410 | 3.180 | 3.230 | 205,686 | -0.16(-4.72%) |
Jul 09, 2021 | 3.140 | 3.450 | 3.000 | 3.390 | 759,278 | +0.32(+10.42%) |
Jul 08, 2021 | 3.020 | 3.160 | 2.960 | 3.070 | 179,687 | +0.02(+0.66%) |
Jul 07, 2021 | 3.120 | 3.150 | 2.950 | 3.050 | 280,368 | -0.11(-3.48%) |
Jul 06, 2021 | 2.960 | 3.250 | 2.910 | 3.160 | 607,477 | +0.20(+6.76%) |
Jul 02, 2021 | 2.940 | 2.990 | 2.800 | 2.960 | 360,624 | +0.03(+1.02%) |
Jul 01, 2021 | 3.070 | 3.110 | 2.910 | 2.930 | 366,024 | -0.17(-5.48%) |
Jun 30, 2021 | 2.990 | 3.130 | 2.970 | 3.100 | 284,292 | +0.17(+5.80%) |
Jun 29, 2021 | 3.080 | 3.130 | 2.890 | 2.930 | 406,492 | -0.14(-4.56%) |
Jun 28, 2021 | 3.360 | 3.430 | 3.020 | 3.070 | 720,289 | -0.35(-10.23%) |
Jun 25, 2021 | 3.130 | 3.840 | 3.130 | 3.420 | 5,682,770 | +0.28(+8.92%) |
Jun 24, 2021 | 2.800 | 3.264 | 2.750 | 3.140 | 1,708,221 | +0.36(+12.95%) |
Jun 23, 2021 | 2.860 | 2.860 | 2.740 | 2.780 | 90,548 | -0.05(-1.77%) |
Jun 22, 2021 | 2.740 | 2.890 | 2.690 | 2.830 | 164,600 | +0.09(+3.28%) |
Jun 21, 2021 | 2.690 | 2.760 | 2.690 | 2.740 | 61,126 | +0.04(+1.48%) |
Jun 18, 2021 | 2.790 | 2.800 | 2.650 | 2.700 | 135,139 | -0.07(-2.53%) |
Jun 17, 2021 | 2.770 | 2.810 | 2.740 | 2.770 | 29,812 | +0.02(+0.73%) |
Jun 16, 2021 | 2.860 | 2.860 | 2.720 | 2.750 | 125,119 | -0.10(-3.51%) |
Jun 15, 2021 | 2.950 | 2.980 | 2.800 | 2.850 | 112,493 | -0.12(-4.04%) |
Jun 14, 2021 | 3.080 | 3.140 | 2.960 | 2.970 | 153,618 | -0.12(-3.88%) |
Jun 11, 2021 | 2.930 | 3.110 | 2.910 | 3.090 | 525,459 | +0.17(+5.82%) |
Jun 10, 2021 | 2.960 | 3.000 | 2.820 | 2.920 | 119,871 | -0.05(-1.68%) |
Jun 09, 2021 | 2.730 | 2.990 | 2.720 | 2.970 | 326,735 | +0.27(+10.00%) |
Jun 08, 2021 | 2.690 | 2.750 | 2.660 | 2.700 | 167,913 | +0.00(+0.00%) |
Jun 07, 2021 | 2.750 | 2.820 | 2.690 | 2.700 | 260,162 | -0.03(-1.10%) |
Jun 04, 2021 | 2.720 | 2.847 | 2.681 | 2.730 | 121,052 | +0.00(+0.00%) |
Jun 03, 2021 | 2.860 | 2.860 | 2.650 | 2.730 | 111,935 | -0.13(-4.55%) |
Jun 02, 2021 | 2.830 | 2.950 | 2.829 | 2.860 | 79,701 | +0.05(+1.78%) |
Jun 01, 2021 | 2.770 | 2.830 | 2.750 | 2.810 | 27,640 | +0.05(+1.81%) |
May 28, 2021 | 2.800 | 2.840 | 2.760 | 2.760 | 24,096 | -0.06(-2.13%) |
May 27, 2021 | 2.730 | 2.890 | 2.730 | 2.820 | 134,737 | +0.08(+2.92%) |
May 26, 2021 | 2.720 | 2.780 | 2.670 | 2.740 | 17,224 | +0.00(+0.00%) |
May 25, 2021 | 2.720 | 2.800 | 2.680 | 2.740 | 71,200 | +0.06(+2.24%) |
May 24, 2021 | 2.700 | 2.750 | 2.640 | 2.680 | 102,297 | -0.01(-0.37%) |
May 21, 2021 | 2.640 | 2.800 | 2.640 | 2.690 | 83,474 | +0.01(+0.37%) |
May 20, 2021 | 2.640 | 2.700 | 2.620 | 2.680 | 29,958 | +0.03(+1.13%) |
May 19, 2021 | 2.590 | 2.680 | 2.500 | 2.650 | 248,024 | +0.07(+2.71%) |
May 18, 2021 | 2.620 | 2.680 | 2.550 | 2.580 | 61,482 | -0.02(-0.77%) |
May 17, 2021 | 2.550 | 2.670 | 2.550 | 2.600 | 100,605 | +0.01(+0.39%) |
May 14, 2021 | 2.600 | 2.670 | 2.570 | 2.590 | 168,602 | +0.00(+0.00%) |
May 13, 2021 | 2.760 | 2.780 | 2.570 | 2.590 | 142,192 | -0.17(-6.16%) |
May 12, 2021 | 2.800 | 2.850 | 2.750 | 2.760 | 67,520 | -0.08(-2.82%) |
May 11, 2021 | 2.730 | 2.890 | 2.730 | 2.840 | 40,763 | +0.00(+0.00%) |
May 10, 2021 | 2.920 | 2.930 | 2.780 | 2.840 | 123,341 | -0.01(-0.35%) |
May 07, 2021 | 2.770 | 2.980 | 2.750 | 2.850 | 247,809 | +0.09(+3.26%) |
May 06, 2021 | 2.840 | 2.910 | 2.662 | 2.760 | 352,372 | -0.10(-3.50%) |
May 05, 2021 | 2.770 | 2.910 | 2.710 | 2.860 | 214,562 | +0.09(+3.25%) |
May 04, 2021 | 2.790 | 2.880 | 2.730 | 2.770 | 95,240 | -0.06(-2.12%) |
May 03, 2021 | 2.880 | 2.880 | 2.760 | 2.830 | 120,523 | -0.05(-1.74%) |
Apr 30, 2021 | 2.900 | 2.900 | 2.830 | 2.880 | 28,100 | -0.03(-1.03%) |
Apr 29, 2021 | 2.990 | 3.070 | 2.830 | 2.910 | 66,733 | -0.07(-2.35%) |
Apr 28, 2021 | 2.980 | 3.030 | 2.960 | 2.980 | 29,146 | +0.03(+1.02%) |
Apr 27, 2021 | 3.030 | 3.130 | 2.950 | 2.950 | 293,851 | -0.06(-1.99%) |
Apr 26, 2021 | 2.950 | 3.050 | 2.950 | 3.010 | 100,296 | +0.04(+1.35%) |
Apr 23, 2021 | 2.860 | 3.000 | 2.860 | 2.970 | 203,200 | +0.08(+2.77%) |
Apr 22, 2021 | 2.900 | 3.030 | 2.820 | 2.890 | 315,922 | +0.00(+0.00%) |
Apr 21, 2021 | 2.790 | 2.890 | 2.790 | 2.890 | 56,475 | +0.13(+4.71%) |
Apr 20, 2021 | 2.670 | 2.790 | 2.670 | 2.760 | 242,196 | +0.10(+3.76%) |
Apr 19, 2021 | 2.820 | 2.840 | 2.650 | 2.660 | 277,047 | -0.14(-5.00%) |
Apr 16, 2021 | 2.940 | 3.180 | 2.670 | 2.800 | 258,300 | -0.15(-5.08%) |
Apr 15, 2021 | 3.210 | 3.320 | 2.900 | 2.950 | 311,616 | -0.26(-8.10%) |
Apr 14, 2021 | 3.310 | 3.370 | 3.180 | 3.210 | 135,440 | -0.09(-2.73%) |
Apr 13, 2021 | 3.250 | 3.420 | 3.200 | 3.300 | 367,306 | +0.06(+1.85%) |
Apr 12, 2021 | 3.290 | 3.430 | 3.200 | 3.240 | 372,010 | -0.06(-1.82%) |
Apr 09, 2021 | 3.220 | 3.430 | 3.161 | 3.300 | 373,800 | +0.09(+2.80%) |
Apr 08, 2021 | 3.300 | 3.360 | 3.100 | 3.210 | 302,527 | -0.09(-2.73%) |
Apr 07, 2021 | 3.350 | 3.390 | 3.220 | 3.300 | 196,564 | -0.12(-3.51%) |
Apr 06, 2021 | 3.460 | 3.540 | 3.310 | 3.420 | 353,079 | -0.04(-1.16%) |
Apr 05, 2021 | 3.310 | 3.500 | 3.200 | 3.460 | 417,078 | +0.14(+4.22%) |
Apr 01, 2021 | 3.210 | 3.460 | 3.132 | 3.320 | 485,200 | +0.20(+6.41%) |
Mar 31, 2021 | 3.010 | 3.230 | 2.970 | 3.120 | 248,387 | +0.11(+3.65%) |
Mar 30, 2021 | 3.030 | 3.083 | 2.960 | 3.010 | 73,325 | -0.09(-2.90%) |
Mar 29, 2021 | 3.260 | 3.280 | 3.020 | 3.100 | 38,061 | -0.12(-3.80%) |
Mar 26, 2021 | 3.210 | 3.290 | 3.120 | 3.222 | 210,200 | +0.03(+1.01%) |
Mar 25, 2021 | 3.050 | 3.200 | 2.890 | 3.190 | 110,783 | +0.13(+4.25%) |
Mar 24, 2021 | 3.150 | 3.310 | 3.030 | 3.060 | 183,465 | -0.08(-2.55%) |
Mar 23, 2021 | 3.190 | 3.320 | 3.110 | 3.140 | 426,386 | -0.10(-3.09%) |
Mar 22, 2021 | 3.330 | 3.410 | 3.200 | 3.240 | 142,520 | -0.11(-3.28%) |
Mar 19, 2021 | 3.370 | 3.580 | 3.340 | 3.350 | 368,600 | -0.02(-0.59%) |
Mar 18, 2021 | 3.370 | 3.480 | 3.320 | 3.370 | 160,389 | -0.03(-0.88%) |
Mar 17, 2021 | 3.270 | 3.560 | 3.250 | 3.400 | 717,212 | +0.08(+2.41%) |
Mar 16, 2021 | 3.350 | 3.370 | 3.250 | 3.320 | 146,051 | -0.05(-1.48%) |
Mar 15, 2021 | 3.150 | 3.430 | 3.130 | 3.370 | 488,074 | +0.20(+6.31%) |
Mar 12, 2021 | 3.230 | 3.230 | 3.050 | 3.170 | 138,400 | -0.09(-2.76%) |
Mar 11, 2021 | 2.910 | 3.300 | 2.850 | 3.260 | 715,647 | +0.38(+13.19%) |
Mar 10, 2021 | 2.920 | 3.090 | 2.780 | 2.880 | 324,215 | +0.07(+2.49%) |
Mar 09, 2021 | 2.720 | 2.920 | 2.570 | 2.810 | 609,128 | +0.09(+3.31%) |
Mar 08, 2021 | 2.860 | 3.110 | 2.700 | 2.720 | 587,441 | -0.13(-4.56%) |
Mar 05, 2021 | 2.870 | 2.930 | 2.631 | 2.850 | 491,400 | +0.06(+2.15%) |
Mar 04, 2021 | 3.120 | 3.180 | 2.700 | 2.790 | 543,395 | -0.23(-7.62%) |
Mar 03, 2021 | 3.310 | 3.440 | 3.020 | 3.020 | 578,577 | -0.28(-8.48%) |
Mar 02, 2021 | 3.440 | 3.440 | 3.230 | 3.300 | 396,162 | -0.10(-2.94%) |
Mar 01, 2021 | 3.420 | 3.610 | 3.400 | 3.400 | 137,185 | +0.02(+0.59%) |
Feb 26, 2021 | 3.450 | 3.600 | 3.350 | 3.380 | 222,100 | -0.24(-6.63%) |
Feb 25, 2021 | 4.320 | 4.340 | 3.580 | 3.620 | 453,115 | -0.56(-13.40%) |
Feb 24, 2021 | 3.950 | 4.460 | 3.880 | 4.180 | 270,779 | +0.24(+6.09%) |
Feb 23, 2021 | 3.950 | 3.990 | 3.550 | 3.940 | 240,911 | -0.21(-5.06%) |
Feb 22, 2021 | 4.270 | 4.410 | 4.140 | 4.150 | 128,667 | -0.18(-4.16%) |
Feb 19, 2021 | 4.540 | 4.645 | 4.100 | 4.330 | 359,800 | -0.32(-6.88%) |
Feb 18, 2021 | 4.140 | 5.400 | 3.910 | 4.650 | 1,880,529 | +0.50(+12.05%) |
Feb 17, 2021 | 3.950 | 4.150 | 3.910 | 4.150 | 67,121 | +0.10(+2.47%) |
Feb 16, 2021 | 3.930 | 4.060 | 3.900 | 4.050 | 126,751 | +0.15(+3.85%) |
Feb 12, 2021 | 3.940 | 4.070 | 3.870 | 3.900 | 63,500 | +0.00(+0.00%) |
Feb 11, 2021 | 4.040 | 4.040 | 3.810 | 3.900 | 108,741 | -0.10(-2.50%) |
Feb 10, 2021 | 4.150 | 4.230 | 3.790 | 4.000 | 358,937 | -0.09(-2.20%) |
Feb 09, 2021 | 3.900 | 4.230 | 3.900 | 4.090 | 265,968 | +0.19(+4.87%) |
Feb 08, 2021 | 3.790 | 3.910 | 3.720 | 3.900 | 154,278 | +0.18(+4.84%) |
Feb 05, 2021 | 3.700 | 3.830 | 3.660 | 3.720 | 142,900 | +0.08(+2.20%) |
Feb 04, 2021 | 3.610 | 3.850 | 3.540 | 3.640 | 234,791 | +0.04(+1.11%) |
Feb 03, 2021 | 3.570 | 3.640 | 3.420 | 3.600 | 142,609 | -0.01(-0.28%) |
Feb 02, 2021 | 3.710 | 3.890 | 3.550 | 3.610 | 226,771 | -0.09(-2.43%) |
Feb 01, 2021 | 3.510 | 3.780 | 3.500 | 3.700 | 201,654 | +0.16(+4.52%) |
Jan 29, 2021 | 3.360 | 3.850 | 3.330 | 3.540 | 464,300 | +0.24(+7.27%) |
Jan 28, 2021 | 3.420 | 3.540 | 3.300 | 3.300 | 150,406 | -0.16(-4.62%) |
Jan 27, 2021 | 3.620 | 3.670 | 3.440 | 3.460 | 153,472 | -0.28(-7.49%) |
Jan 26, 2021 | 3.850 | 3.920 | 3.680 | 3.740 | 172,516 | -0.11(-2.86%) |
Jan 25, 2021 | 3.860 | 3.970 | 3.721 | 3.850 | 290,361 | -0.01(-0.26%) |
Jan 22, 2021 | 3.790 | 3.860 | 3.610 | 3.860 | 170,400 | +0.07(+1.85%) |
Jan 21, 2021 | 3.630 | 3.920 | 3.580 | 3.790 | 552,906 | +0.20(+5.57%) |
Jan 20, 2021 | 3.530 | 3.700 | 3.440 | 3.590 | 244,533 | +0.09(+2.57%) |
Jan 19, 2021 | 3.500 | 3.770 | 3.420 | 3.500 | 247,964 | +0.03(+0.86%) |
Jan 15, 2021 | 3.350 | 3.500 | 3.280 | 3.470 | 359,600 | +0.10(+2.97%) |
Jan 14, 2021 | 3.200 | 3.450 | 3.160 | 3.370 | 83,282 | +0.07(+2.12%) |
Jan 13, 2021 | 3.480 | 3.480 | 3.250 | 3.300 | 112,654 | -0.04(-1.20%) |
Jan 12, 2021 | 3.500 | 3.620 | 3.310 | 3.340 | 194,908 | -0.17(-4.84%) |
Jan 11, 2021 | 2.980 | 3.590 | 2.922 | 3.510 | 733,912 | +0.52(+17.39%) |
Jan 08, 2021 | 3.020 | 3.040 | 2.930 | 2.990 | 144,400 | +0.03(+1.01%) |
Jan 07, 2021 | 2.980 | 3.200 | 2.920 | 2.960 | 467,064 | +0.04(+1.37%) |
Jan 06, 2021 | 2.850 | 3.184 | 2.850 | 2.920 | 314,160 | +0.00(+0.00%) |
Jan 05, 2021 | 2.870 | 3.060 | 2.820 | 2.920 | 473,642 | -0.17(-5.50%) |