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%) |