Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.180 | 3.350 | 3.180 | 3.200 | 30,274 | -0.01(-0.31%) |
Jul 29, 2021 | 3.220 | 3.300 | 3.170 | 3.210 | 75,689 | -0.02(-0.62%) |
Jul 28, 2021 | 3.220 | 3.360 | 3.200 | 3.230 | 144,548 | +0.02(+0.62%) |
Jul 27, 2021 | 3.290 | 3.310 | 3.100 | 3.210 | 82,470 | -0.13(-3.89%) |
Jul 26, 2021 | 3.270 | 3.440 | 3.259 | 3.340 | 84,118 | +0.07(+2.14%) |
Jul 23, 2021 | 3.510 | 3.560 | 3.232 | 3.270 | 72,216 | -0.21(-6.03%) |
Jul 22, 2021 | 3.300 | 3.570 | 3.300 | 3.480 | 258,774 | +0.18(+5.45%) |
Jul 21, 2021 | 3.220 | 3.350 | 3.220 | 3.300 | 32,137 | +0.06(+1.85%) |
Jul 20, 2021 | 3.130 | 3.320 | 3.090 | 3.240 | 55,641 | +0.10(+3.18%) |
Jul 19, 2021 | 3.070 | 3.200 | 3.030 | 3.140 | 57,633 | +0.01(+0.32%) |
Jul 16, 2021 | 3.210 | 3.280 | 3.081 | 3.130 | 105,665 | -0.06(-1.88%) |
Jul 15, 2021 | 3.390 | 3.430 | 3.120 | 3.190 | 139,147 | -0.25(-7.27%) |
Jul 14, 2021 | 3.500 | 3.523 | 3.310 | 3.440 | 121,302 | -0.10(-2.82%) |
Jul 13, 2021 | 3.500 | 3.860 | 3.430 | 3.540 | 376,342 | +0.04(+1.14%) |
Jul 12, 2021 | 3.570 | 3.590 | 3.360 | 3.500 | 59,869 | -0.03(-0.85%) |
Jul 09, 2021 | 3.440 | 3.550 | 3.430 | 3.530 | 45,568 | +0.09(+2.62%) |
Jul 08, 2021 | 3.440 | 3.460 | 3.400 | 3.440 | 27,586 | -0.04(-1.15%) |
Jul 07, 2021 | 3.600 | 3.660 | 3.430 | 3.480 | 72,054 | -0.12(-3.33%) |
Jul 06, 2021 | 3.700 | 3.700 | 3.570 | 3.600 | 65,611 | -0.08(-2.17%) |
Jul 02, 2021 | 3.750 | 3.793 | 3.630 | 3.680 | 36,325 | -0.08(-2.13%) |
Jul 01, 2021 | 3.790 | 3.830 | 3.710 | 3.760 | 57,754 | -0.04(-1.05%) |
Jun 30, 2021 | 3.860 | 3.890 | 3.730 | 3.800 | 99,204 | -0.05(-1.30%) |
Jun 29, 2021 | 3.870 | 3.935 | 3.830 | 3.850 | 17,918 | -0.04(-1.03%) |
Jun 28, 2021 | 4.010 | 4.040 | 3.890 | 3.890 | 26,588 | -0.11(-2.75%) |
Jun 25, 2021 | 3.960 | 4.040 | 3.931 | 4.000 | 49,168 | +0.02(+0.50%) |
Jun 24, 2021 | 3.920 | 4.000 | 3.860 | 3.980 | 77,157 | +0.07(+1.79%) |
Jun 23, 2021 | 3.950 | 4.007 | 3.860 | 3.910 | 85,146 | -0.07(-1.76%) |
Jun 22, 2021 | 4.040 | 4.050 | 3.920 | 3.980 | 82,529 | -0.09(-2.21%) |
Jun 21, 2021 | 4.120 | 4.150 | 4.000 | 4.070 | 102,569 | -0.04(-0.97%) |
Jun 18, 2021 | 3.940 | 4.280 | 3.870 | 4.110 | 440,502 | +0.14(+3.53%) |
Jun 17, 2021 | 3.920 | 4.010 | 3.860 | 3.970 | 114,071 | +0.05(+1.28%) |
Jun 16, 2021 | 3.840 | 3.940 | 3.800 | 3.920 | 119,374 | +0.02(+0.51%) |
Jun 15, 2021 | 4.050 | 4.060 | 3.850 | 3.900 | 71,787 | -0.16(-3.94%) |
Jun 14, 2021 | 4.150 | 4.150 | 4.030 | 4.060 | 34,098 | -0.04(-0.98%) |
Jun 11, 2021 | 4.070 | 4.100 | 4.000 | 4.100 | 47,694 | +0.10(+2.50%) |
Jun 10, 2021 | 4.100 | 4.120 | 3.990 | 4.000 | 50,814 | -0.09(-2.20%) |
Jun 09, 2021 | 4.000 | 4.100 | 4.000 | 4.090 | 53,645 | +0.11(+2.76%) |
Jun 08, 2021 | 4.060 | 4.070 | 3.920 | 3.980 | 77,899 | -0.07(-1.73%) |
Jun 07, 2021 | 4.070 | 4.146 | 4.015 | 4.050 | 61,660 | -0.04(-0.98%) |
Jun 04, 2021 | 4.120 | 4.170 | 4.050 | 4.090 | 49,930 | -0.01(-0.24%) |
Jun 03, 2021 | 4.070 | 4.170 | 4.020 | 4.100 | 99,189 | -0.01(-0.24%) |
Jun 02, 2021 | 3.980 | 4.110 | 3.950 | 4.110 | 119,415 | +0.16(+4.05%) |
Jun 01, 2021 | 4.080 | 4.099 | 3.930 | 3.950 | 150,208 | -0.08(-1.99%) |
May 28, 2021 | 4.040 | 4.133 | 4.020 | 4.030 | 101,005 | -0.04(-0.98%) |
May 27, 2021 | 3.950 | 4.180 | 3.810 | 4.070 | 340,909 | +0.18(+4.63%) |
May 26, 2021 | 3.850 | 4.040 | 3.850 | 3.890 | 251,505 | +0.05(+1.30%) |
May 25, 2021 | 3.750 | 3.980 | 3.670 | 3.840 | 338,130 | +0.06(+1.59%) |
May 24, 2021 | 3.560 | 3.890 | 3.522 | 3.780 | 405,147 | +0.20(+5.59%) |
May 21, 2021 | 3.320 | 3.600 | 3.320 | 3.580 | 340,975 | +0.26(+7.83%) |
May 20, 2021 | 3.350 | 3.460 | 3.270 | 3.320 | 96,534 | -0.04(-1.19%) |
May 19, 2021 | 3.310 | 3.370 | 3.280 | 3.360 | 86,339 | -0.03(-0.88%) |
May 18, 2021 | 3.320 | 3.440 | 3.320 | 3.390 | 54,604 | +0.10(+3.04%) |
May 17, 2021 | 3.310 | 3.355 | 3.224 | 3.290 | 54,734 | -0.06(-1.79%) |
May 14, 2021 | 3.290 | 3.430 | 3.260 | 3.350 | 162,371 | +0.25(+8.06%) |
May 13, 2021 | 3.180 | 3.250 | 3.070 | 3.100 | 85,575 | -0.11(-3.43%) |
May 12, 2021 | 3.240 | 3.250 | 3.090 | 3.210 | 81,447 | -0.02(-0.62%) |
May 11, 2021 | 3.170 | 3.250 | 3.100 | 3.230 | 92,088 | -0.01(-0.31%) |
May 10, 2021 | 3.400 | 3.440 | 3.200 | 3.240 | 132,677 | -0.16(-4.71%) |
May 07, 2021 | 3.600 | 3.690 | 3.350 | 3.400 | 153,956 | -0.18(-5.03%) |
May 06, 2021 | 3.340 | 3.800 | 3.300 | 3.580 | 540,726 | +0.22(+6.55%) |
May 05, 2021 | 3.440 | 3.580 | 3.350 | 3.360 | 63,702 | -0.10(-2.89%) |
May 04, 2021 | 3.500 | 3.520 | 3.355 | 3.460 | 57,218 | -0.07(-1.98%) |