Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.200 | 3.210 | 3.045 | 3.090 | 814,523 | -0.11(-3.44%) |
Jul 29, 2021 | 3.240 | 3.240 | 3.110 | 3.200 | 741,568 | +0.00(+0.00%) |
Jul 28, 2021 | 3.160 | 3.250 | 3.090 | 3.200 | 674,668 | +0.06(+1.91%) |
Jul 27, 2021 | 3.250 | 3.320 | 3.055 | 3.140 | 1,239,556 | -0.17(-5.14%) |
Jul 26, 2021 | 3.150 | 3.445 | 3.150 | 3.310 | 1,209,029 | +0.17(+5.41%) |
Jul 23, 2021 | 3.280 | 3.290 | 3.030 | 3.140 | 1,497,220 | -0.12(-3.68%) |
Jul 22, 2021 | 3.460 | 3.460 | 3.215 | 3.260 | 843,185 | -0.18(-5.23%) |
Jul 21, 2021 | 3.260 | 3.480 | 3.250 | 3.440 | 1,850,324 | +0.23(+7.17%) |
Jul 20, 2021 | 3.150 | 3.250 | 3.080 | 3.210 | 1,535,516 | +0.08(+2.56%) |
Jul 19, 2021 | 3.080 | 3.220 | 3.060 | 3.130 | 2,086,884 | -0.14(-4.28%) |
Jul 16, 2021 | 3.450 | 3.470 | 3.240 | 3.270 | 1,996,535 | -0.11(-3.25%) |
Jul 15, 2021 | 3.540 | 3.705 | 3.240 | 3.380 | 3,819,537 | -0.22(-6.11%) |
Jul 14, 2021 | 3.870 | 3.945 | 3.530 | 3.600 | 2,591,606 | -0.27(-6.98%) |
Jul 13, 2021 | 4.050 | 4.070 | 3.790 | 3.870 | 1,810,606 | -0.21(-5.15%) |
Jul 12, 2021 | 3.910 | 4.100 | 3.860 | 4.080 | 1,290,342 | +0.08(+2.00%) |
Jul 09, 2021 | 3.930 | 4.020 | 3.845 | 4.000 | 1,298,709 | +0.16(+4.17%) |
Jul 08, 2021 | 3.680 | 3.920 | 3.661 | 3.840 | 1,478,955 | +0.00(+0.00%) |
Jul 07, 2021 | 3.870 | 3.980 | 3.730 | 3.840 | 2,203,281 | +0.00(+0.00%) |
Jul 06, 2021 | 4.140 | 4.180 | 3.750 | 3.840 | 3,121,996 | -0.22(-5.42%) |
Jul 02, 2021 | 4.180 | 4.200 | 4.030 | 4.060 | 1,240,408 | -0.17(-4.02%) |
Jul 01, 2021 | 4.450 | 4.480 | 4.155 | 4.230 | 1,908,765 | -0.11(-2.53%) |
Jun 30, 2021 | 4.160 | 4.490 | 4.130 | 4.340 | 3,265,588 | +0.19(+4.58%) |
Jun 29, 2021 | 3.940 | 4.330 | 3.910 | 4.150 | 2,543,683 | +0.27(+6.96%) |
Jun 28, 2021 | 4.130 | 4.180 | 3.820 | 3.880 | 3,110,585 | -0.31(-7.40%) |
Jun 25, 2021 | 4.180 | 4.380 | 4.155 | 4.190 | 16,504,650 | +0.05(+1.21%) |
Jun 24, 2021 | 4.090 | 4.170 | 3.999 | 4.140 | 2,291,176 | +0.05(+1.22%) |
Jun 23, 2021 | 4.130 | 4.200 | 3.965 | 4.090 | 1,945,951 | -0.02(-0.49%) |
Jun 22, 2021 | 3.990 | 4.110 | 3.870 | 4.110 | 2,018,613 | +0.10(+2.49%) |
Jun 21, 2021 | 3.720 | 4.035 | 3.720 | 4.010 | 2,826,420 | +0.32(+8.67%) |
Jun 18, 2021 | 3.710 | 4.005 | 3.645 | 3.690 | 4,723,289 | -0.07(-1.86%) |
Jun 17, 2021 | 3.880 | 3.965 | 3.640 | 3.760 | 2,579,814 | -0.11(-2.84%) |
Jun 16, 2021 | 3.930 | 4.060 | 3.860 | 3.870 | 2,049,870 | -0.04(-1.02%) |
Jun 15, 2021 | 3.950 | 4.000 | 3.830 | 3.910 | 1,175,980 | -0.01(-0.26%) |
Jun 14, 2021 | 3.860 | 4.100 | 3.830 | 3.920 | 2,353,493 | +0.09(+2.35%) |
Jun 11, 2021 | 3.770 | 3.880 | 3.770 | 3.830 | 766,998 | +0.08(+2.13%) |
Jun 10, 2021 | 3.850 | 3.950 | 3.700 | 3.750 | 950,574 | -0.11(-2.85%) |
Jun 09, 2021 | 3.800 | 3.890 | 3.699 | 3.860 | 1,378,207 | +0.11(+2.93%) |
Jun 08, 2021 | 3.690 | 3.760 | 3.560 | 3.750 | 1,164,599 | +0.08(+2.18%) |
Jun 07, 2021 | 3.740 | 3.780 | 3.610 | 3.670 | 1,052,087 | -0.08(-2.13%) |
Jun 04, 2021 | 3.810 | 3.840 | 3.630 | 3.750 | 961,172 | -0.01(-0.27%) |
Jun 03, 2021 | 3.900 | 3.920 | 3.740 | 3.760 | 1,083,539 | -0.12(-3.09%) |
Jun 02, 2021 | 3.760 | 3.930 | 3.714 | 3.880 | 1,682,063 | +0.13(+3.47%) |
Jun 01, 2021 | 3.650 | 3.870 | 3.640 | 3.750 | 1,546,337 | +0.15(+4.17%) |
May 28, 2021 | 3.660 | 3.660 | 3.490 | 3.600 | 947,390 | -0.05(-1.37%) |
May 27, 2021 | 3.610 | 3.750 | 3.590 | 3.650 | 1,486,124 | +0.06(+1.67%) |
May 26, 2021 | 3.470 | 3.630 | 3.450 | 3.590 | 1,231,051 | +0.13(+3.76%) |
May 25, 2021 | 3.620 | 3.665 | 3.450 | 3.460 | 1,056,697 | -0.16(-4.42%) |
May 24, 2021 | 3.560 | 3.675 | 3.490 | 3.620 | 876,094 | +0.08(+2.26%) |
May 21, 2021 | 3.490 | 3.625 | 3.395 | 3.540 | 1,221,864 | +0.13(+3.81%) |
May 20, 2021 | 3.390 | 3.460 | 3.280 | 3.410 | 1,174,964 | +0.05(+1.49%) |
May 19, 2021 | 3.500 | 3.520 | 3.230 | 3.360 | 1,980,373 | -0.22(-6.15%) |
May 18, 2021 | 3.470 | 3.630 | 3.350 | 3.580 | 2,019,671 | +0.11(+3.17%) |
May 17, 2021 | 3.120 | 3.480 | 3.070 | 3.470 | 1,766,901 | +0.29(+9.12%) |
May 14, 2021 | 3.290 | 3.400 | 3.140 | 3.180 | 1,544,741 | +0.00(+0.00%) |
May 13, 2021 | 3.300 | 3.510 | 3.040 | 3.180 | 1,742,930 | -0.10(-3.05%) |
May 12, 2021 | 3.350 | 3.600 | 3.250 | 3.280 | 2,748,820 | -0.03(-0.91%) |
May 11, 2021 | 3.080 | 3.310 | 3.045 | 3.310 | 1,764,862 | +0.03(+0.91%) |
May 10, 2021 | 3.530 | 3.710 | 3.290 | 3.280 | 3,054,093 | -0.17(-4.93%) |
May 07, 2021 | 3.320 | 3.490 | 3.260 | 3.450 | 3,383,870 | +0.10(+2.99%) |
May 06, 2021 | 3.250 | 3.430 | 3.085 | 3.350 | 5,333,594 | +0.11(+3.40%) |
May 05, 2021 | 2.980 | 3.280 | 2.820 | 3.240 | 5,386,898 | +0.29(+9.83%) |
May 04, 2021 | 2.460 | 2.980 | 2.400 | 2.950 | 5,955,311 | +0.46(+18.47%) |