Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.000 | 4.190 | 4.000 | 4.150 | 34,013 | +0.13(+3.23%) |
Jul 29, 2021 | 4.070 | 4.100 | 3.950 | 4.020 | 24,487 | +0.00(+0.00%) |
Jul 28, 2021 | 4.040 | 4.140 | 3.960 | 4.020 | 8,639 | +0.04(+1.00%) |
Jul 27, 2021 | 4.065 | 4.110 | 3.980 | 3.980 | 2,240 | -0.04(-0.99%) |
Jul 26, 2021 | 4.110 | 4.160 | 4.020 | 4.020 | 8,699 | -0.09(-2.19%) |
Jul 23, 2021 | 4.090 | 4.230 | 4.061 | 4.110 | 8,827 | -0.12(-2.84%) |
Jul 22, 2021 | 4.160 | 4.400 | 4.100 | 4.230 | 43,537 | +0.12(+2.92%) |
Jul 21, 2021 | 4.089 | 4.170 | 4.010 | 4.110 | 17,636 | +0.11(+2.75%) |
Jul 20, 2021 | 4.050 | 4.110 | 3.970 | 4.000 | 17,818 | -0.10(-2.44%) |
Jul 19, 2021 | 3.950 | 4.150 | 3.840 | 4.100 | 50,688 | +0.14(+3.54%) |
Jul 16, 2021 | 4.060 | 4.066 | 3.900 | 3.960 | 6,470 | -0.05(-1.31%) |
Jul 15, 2021 | 4.000 | 4.180 | 3.940 | 4.013 | 19,930 | -0.01(-0.18%) |
Jul 14, 2021 | 4.200 | 4.438 | 4.005 | 4.020 | 26,597 | -0.20(-4.74%) |
Jul 13, 2021 | 4.300 | 4.580 | 4.180 | 4.220 | 43,177 | -0.11(-2.62%) |
Jul 12, 2021 | 4.220 | 4.480 | 4.225 | 4.333 | 22,393 | +0.13(+3.18%) |
Jul 09, 2021 | 4.060 | 4.260 | 4.060 | 4.200 | 21,400 | +0.07(+1.69%) |
Jul 08, 2021 | 4.090 | 4.230 | 4.000 | 4.130 | 33,404 | -0.05(-1.20%) |
Jul 07, 2021 | 4.340 | 4.380 | 4.005 | 4.180 | 59,388 | -0.09(-2.11%) |
Jul 06, 2021 | 4.340 | 4.360 | 4.160 | 4.270 | 35,462 | -0.02(-0.47%) |
Jul 02, 2021 | 4.550 | 4.580 | 4.250 | 4.290 | 27,724 | -0.12(-2.72%) |
Jul 01, 2021 | 4.560 | 4.640 | 4.390 | 4.410 | 10,659 | -0.09(-2.00%) |
Jun 30, 2021 | 4.790 | 4.860 | 4.400 | 4.500 | 81,087 | -0.20(-4.26%) |
Jun 29, 2021 | 4.420 | 4.700 | 4.410 | 4.700 | 73,423 | +0.28(+6.33%) |
Jun 28, 2021 | 4.470 | 4.600 | 4.290 | 4.420 | 19,562 | -0.08(-1.78%) |
Jun 25, 2021 | 4.340 | 4.540 | 4.238 | 4.500 | 26,784 | +0.21(+4.90%) |
Jun 24, 2021 | 4.380 | 4.420 | 4.190 | 4.290 | 33,992 | +0.05(+1.18%) |
Jun 23, 2021 | 4.210 | 4.320 | 4.190 | 4.240 | 31,135 | -0.01(-0.24%) |
Jun 22, 2021 | 4.280 | 4.290 | 4.220 | 4.250 | 25,768 | +0.00(+0.00%) |
Jun 21, 2021 | 4.250 | 4.363 | 4.200 | 4.250 | 65,358 | +0.00(+0.00%) |
Jun 18, 2021 | 4.210 | 4.450 | 4.200 | 4.250 | 24,935 | +0.00(+0.00%) |
Jun 17, 2021 | 4.320 | 4.360 | 4.210 | 4.250 | 28,233 | -0.07(-1.62%) |
Jun 16, 2021 | 4.300 | 4.390 | 4.280 | 4.320 | 45,229 | +0.03(+0.70%) |
Jun 15, 2021 | 4.240 | 4.399 | 4.210 | 4.290 | 31,860 | +0.03(+0.70%) |
Jun 14, 2021 | 4.310 | 4.445 | 4.201 | 4.260 | 41,383 | -0.01(-0.23%) |
Jun 11, 2021 | 4.360 | 4.477 | 4.200 | 4.270 | 33,935 | -0.01(-0.12%) |
Jun 10, 2021 | 4.300 | 4.430 | 4.220 | 4.275 | 39,761 | +0.01(+0.12%) |
Jun 09, 2021 | 4.260 | 4.300 | 4.150 | 4.270 | 27,000 | +0.01(+0.23%) |
Jun 08, 2021 | 4.460 | 4.460 | 4.230 | 4.260 | 32,620 | -0.15(-3.40%) |
Jun 07, 2021 | 4.340 | 4.480 | 4.200 | 4.410 | 39,277 | +0.12(+2.68%) |
Jun 04, 2021 | 4.270 | 4.488 | 4.162 | 4.295 | 102,296 | +0.05(+1.30%) |
Jun 03, 2021 | 4.090 | 4.270 | 4.090 | 4.240 | 14,908 | +0.04(+0.95%) |
Jun 02, 2021 | 4.120 | 4.250 | 4.120 | 4.200 | 13,382 | -0.06(-1.41%) |
Jun 01, 2021 | 4.300 | 4.300 | 4.130 | 4.260 | 55,786 | +0.05(+1.19%) |
May 28, 2021 | 4.190 | 4.300 | 4.120 | 4.210 | 44,794 | +0.08(+1.94%) |
May 27, 2021 | 4.310 | 4.310 | 4.100 | 4.130 | 14,405 | -0.13(-3.05%) |
May 26, 2021 | 4.270 | 4.270 | 4.160 | 4.260 | 14,134 | +0.05(+1.19%) |
May 25, 2021 | 4.360 | 4.360 | 4.200 | 4.210 | 25,096 | -0.15(-3.44%) |
May 24, 2021 | 4.360 | 4.360 | 4.162 | 4.360 | 13,422 | +0.10(+2.35%) |
May 21, 2021 | 4.370 | 4.370 | 4.225 | 4.260 | 9,320 | -0.00(-0.12%) |
May 20, 2021 | 4.430 | 4.430 | 4.220 | 4.265 | 11,818 | -0.12(-2.85%) |
May 19, 2021 | 4.290 | 4.470 | 4.199 | 4.390 | 25,037 | +0.16(+3.78%) |
May 18, 2021 | 4.150 | 4.410 | 4.150 | 4.230 | 6,296 | +0.10(+2.42%) |
May 17, 2021 | 4.060 | 4.150 | 4.050 | 4.130 | 7,468 | -0.02(-0.48%) |
May 14, 2021 | 3.950 | 4.410 | 3.950 | 4.150 | 62,958 | -0.17(-3.94%) |
May 13, 2021 | 4.380 | 4.560 | 4.320 | 4.320 | 14,774 | -0.04(-0.92%) |
May 12, 2021 | 4.700 | 4.820 | 4.350 | 4.360 | 15,462 | -0.47(-9.73%) |
May 11, 2021 | 4.890 | 4.890 | 4.600 | 4.830 | 17,064 | +0.02(+0.42%) |
May 10, 2021 | 5.050 | 5.076 | 4.771 | 4.810 | 25,684 | -0.30(-5.87%) |
May 07, 2021 | 4.750 | 5.110 | 4.750 | 5.110 | 40,703 | +0.45(+9.66%) |
May 06, 2021 | 4.660 | 4.860 | 4.600 | 4.660 | 91,821 | -0.03(-0.64%) |
May 05, 2021 | 4.640 | 4.850 | 4.640 | 4.690 | 57,552 | +0.12(+2.63%) |
May 04, 2021 | 4.510 | 4.870 | 4.470 | 4.570 | 116,277 | +0.04(+0.88%) |