Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.786 | 3.786 | 3.622 | 3.763 | 22,338 | -0.11(-2.77%) |
Jul 29, 2021 | 4.031 | 4.031 | 3.851 | 3.870 | 3,529 | -0.10(-2.59%) |
Jul 28, 2021 | 4.008 | 4.110 | 3.920 | 3.973 | 17,012 | +0.01(+0.32%) |
Jul 27, 2021 | 4.030 | 4.030 | 3.940 | 3.960 | 30,945 | -0.09(-2.21%) |
Jul 26, 2021 | 3.960 | 4.050 | 3.960 | 4.050 | 6,814 | +0.11(+2.91%) |
Jul 23, 2021 | 3.900 | 3.935 | 3.840 | 3.935 | 55,591 | +0.02(+0.64%) |
Jul 22, 2021 | 3.805 | 3.929 | 3.765 | 3.910 | 17,280 | +0.13(+3.44%) |
Jul 21, 2021 | 3.510 | 3.870 | 3.510 | 3.780 | 20,950 | +0.12(+3.28%) |
Jul 20, 2021 | 3.390 | 3.660 | 3.390 | 3.660 | 18,205 | +0.19(+5.57%) |
Jul 19, 2021 | 3.560 | 3.560 | 3.150 | 3.467 | 43,899 | -0.08(-2.34%) |
Jul 16, 2021 | 3.630 | 3.694 | 3.540 | 3.550 | 49,772 | -0.06(-1.72%) |
Jul 15, 2021 | 3.700 | 3.750 | 3.600 | 3.612 | 35,162 | -0.17(-4.59%) |
Jul 14, 2021 | 4.090 | 4.090 | 3.770 | 3.786 | 44,618 | -0.23(-5.71%) |
Jul 13, 2021 | 4.050 | 4.090 | 4.010 | 4.015 | 9,512 | +0.01(+0.30%) |
Jul 12, 2021 | 4.000 | 4.080 | 3.950 | 4.003 | 8,747 | -0.11(-2.60%) |
Jul 09, 2021 | 4.000 | 4.120 | 4.000 | 4.110 | 36,016 | +0.24(+6.20%) |
Jul 08, 2021 | 3.660 | 3.880 | 3.660 | 3.870 | 12,298 | +0.13(+3.48%) |
Jul 07, 2021 | 3.838 | 3.838 | 3.721 | 3.740 | 8,485 | -0.11(-2.86%) |
Jul 06, 2021 | 3.990 | 4.050 | 3.790 | 3.850 | 9,724 | -0.16(-3.99%) |
Jul 02, 2021 | 4.070 | 4.139 | 4.002 | 4.010 | 34,345 | -0.06(-1.47%) |
Jul 01, 2021 | 4.100 | 4.100 | 4.030 | 4.070 | 14,761 | -0.01(-0.25%) |
Jun 30, 2021 | 3.990 | 4.080 | 3.950 | 4.080 | 40,933 | +0.13(+3.29%) |
Jun 29, 2021 | 3.790 | 3.975 | 3.790 | 3.950 | 90,446 | +0.18(+4.77%) |
Jun 28, 2021 | 3.765 | 3.790 | 3.690 | 3.770 | 9,596 | +0.03(+0.80%) |
Jun 25, 2021 | 3.622 | 3.750 | 3.590 | 3.740 | 24,632 | +0.08(+2.20%) |
Jun 24, 2021 | 3.600 | 3.660 | 3.571 | 3.659 | 30,337 | -0.00(-0.01%) |
Jun 23, 2021 | 3.440 | 3.690 | 3.440 | 3.660 | 11,449 | +0.09(+2.52%) |
Jun 22, 2021 | 3.561 | 3.600 | 3.510 | 3.570 | 3,156 | -0.03(-0.83%) |
Jun 21, 2021 | 3.500 | 3.600 | 3.500 | 3.600 | 16,324 | +0.12(+3.45%) |
Jun 18, 2021 | 3.411 | 3.500 | 3.400 | 3.480 | 44,271 | +0.04(+1.15%) |
Jun 17, 2021 | 3.597 | 3.597 | 3.372 | 3.440 | 76,957 | -0.23(-6.24%) |
Jun 16, 2021 | 3.662 | 3.700 | 3.650 | 3.669 | 12,134 | -0.00(-0.02%) |
Jun 15, 2021 | 3.669 | 3.690 | 3.630 | 3.670 | 18,268 | +0.06(+1.63%) |
Jun 14, 2021 | 3.890 | 3.890 | 3.611 | 3.611 | 21,908 | -0.09(-2.41%) |
Jun 11, 2021 | 3.580 | 3.760 | 3.580 | 3.700 | 23,077 | -0.06(-1.59%) |
Jun 10, 2021 | 3.880 | 3.880 | 3.755 | 3.760 | 84,116 | -0.03(-0.79%) |
Jun 09, 2021 | 3.761 | 3.820 | 3.759 | 3.790 | 33,745 | +0.07(+1.88%) |
Jun 08, 2021 | 3.400 | 3.790 | 3.400 | 3.720 | 52,135 | +0.10(+2.76%) |
Jun 07, 2021 | 3.610 | 3.640 | 3.551 | 3.620 | 57,936 | -0.01(-0.27%) |
Jun 04, 2021 | 3.800 | 3.910 | 3.550 | 3.630 | 53,314 | -0.18(-4.72%) |
Jun 03, 2021 | 3.550 | 3.870 | 3.550 | 3.810 | 107,521 | +0.31(+8.86%) |
Jun 02, 2021 | 3.530 | 3.565 | 3.433 | 3.500 | 19,246 | +0.02(+0.57%) |
Jun 01, 2021 | 3.359 | 3.490 | 3.190 | 3.480 | 71,012 | +0.53(+17.97%) |
May 28, 2021 | 2.820 | 2.980 | 2.820 | 2.950 | 19,312 | +0.17(+6.12%) |
May 27, 2021 | 2.780 | 2.804 | 2.780 | 2.780 | 9,244 | +0.02(+0.74%) |
May 26, 2021 | 2.780 | 2.780 | 2.730 | 2.760 | 12,318 | -0.02(-0.74%) |
May 25, 2021 | 2.860 | 2.860 | 2.780 | 2.780 | 20,755 | -0.02(-0.71%) |
May 24, 2021 | 2.900 | 2.900 | 2.751 | 2.800 | 14,130 | -0.08(-2.78%) |
May 21, 2021 | 2.950 | 2.953 | 2.880 | 2.880 | 26,130 | -0.07(-2.39%) |
May 20, 2021 | 2.917 | 2.952 | 2.917 | 2.950 | 6,622 | +0.05(+1.64%) |
May 19, 2021 | 2.930 | 3.000 | 2.860 | 2.903 | 17,993 | -0.11(-3.75%) |
May 18, 2021 | 3.047 | 3.047 | 2.968 | 3.016 | 16,767 | -0.03(-1.11%) |
May 17, 2021 | 2.860 | 3.050 | 2.860 | 3.050 | 84,435 | +0.20(+7.02%) |
May 14, 2021 | 2.710 | 2.850 | 2.710 | 2.850 | 9,842 | +0.13(+4.78%) |
May 13, 2021 | 2.800 | 2.807 | 2.700 | 2.720 | 16,082 | -0.12(-4.23%) |
May 12, 2021 | 2.880 | 2.880 | 2.830 | 2.840 | 8,732 | +0.03(+1.05%) |
May 11, 2021 | 2.780 | 2.850 | 2.740 | 2.811 | 32,825 | -0.04(-1.49%) |
May 10, 2021 | 3.000 | 3.020 | 2.810 | 2.853 | 29,992 | -0.11(-3.62%) |
May 07, 2021 | 2.825 | 2.972 | 2.825 | 2.960 | 17,568 | +0.04(+1.37%) |
May 06, 2021 | 2.833 | 2.920 | 2.810 | 2.920 | 14,900 | +0.10(+3.55%) |
May 05, 2021 | 2.760 | 2.820 | 2.719 | 2.820 | 18,595 | +0.17(+6.41%) |
May 04, 2021 | 2.840 | 2.840 | 2.630 | 2.650 | 21,996 | -0.02(-0.75%) |