Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.771 | 3.804 | 3.767 | 3.788 | 1,448,197 | +0.07(+2.00%) |
Jul 29, 2021 | 3.722 | 3.747 | 3.697 | 3.714 | 1,016,771 | -0.02(-0.66%) |
Jul 28, 2021 | 3.722 | 3.738 | 3.697 | 3.738 | 1,381,892 | -0.01(-0.22%) |
Jul 27, 2021 | 3.681 | 3.747 | 3.672 | 3.747 | 1,257,335 | +0.02(+0.66%) |
Jul 26, 2021 | 3.681 | 3.722 | 3.681 | 3.722 | 1,620,502 | +0.07(+1.81%) |
Jul 23, 2021 | 3.656 | 3.664 | 3.632 | 3.656 | 2,187,104 | +0.05(+1.37%) |
Jul 22, 2021 | 3.664 | 3.664 | 3.606 | 3.606 | 1,265,979 | -0.03(-0.91%) |
Jul 21, 2021 | 3.631 | 3.664 | 3.615 | 3.639 | 2,034,324 | +0.10(+2.80%) |
Jul 20, 2021 | 3.515 | 3.565 | 3.499 | 3.540 | 1,592,699 | +0.01(+0.23%) |
Jul 19, 2021 | 3.582 | 3.582 | 3.515 | 3.532 | 2,660,675 | -0.10(-2.73%) |
Jul 16, 2021 | 3.631 | 3.639 | 3.602 | 3.631 | 1,295,430 | +0.01(+0.23%) |
Jul 15, 2021 | 3.606 | 3.631 | 3.598 | 3.623 | 2,283,856 | -0.04(-1.13%) |
Jul 14, 2021 | 3.697 | 3.714 | 3.664 | 3.664 | 1,168,866 | -0.01(-0.22%) |
Jul 13, 2021 | 3.714 | 3.722 | 3.664 | 3.672 | 2,153,692 | -0.06(-1.55%) |
Jul 12, 2021 | 3.697 | 3.747 | 3.697 | 3.730 | 1,473,474 | +0.02(+0.67%) |
Jul 09, 2021 | 3.689 | 3.714 | 3.664 | 3.705 | 1,284,467 | +0.05(+1.35%) |
Jul 08, 2021 | 3.672 | 3.681 | 3.639 | 3.656 | 2,015,833 | -0.06(-1.56%) |
Jul 07, 2021 | 3.714 | 3.722 | 3.689 | 3.714 | 1,592,633 | -0.02(-0.66%) |
Jul 06, 2021 | 3.804 | 3.813 | 3.730 | 3.738 | 3,423,175 | -0.13(-3.41%) |
Jul 02, 2021 | 3.887 | 3.887 | 3.854 | 3.870 | 1,368,832 | -0.01(-0.21%) |
Jul 01, 2021 | 3.895 | 3.912 | 3.879 | 3.879 | 1,665,086 | +0.00(+0.00%) |
Jun 30, 2021 | 3.879 | 3.895 | 3.870 | 3.879 | 1,586,387 | +0.02(+0.64%) |
Jun 29, 2021 | 3.837 | 3.895 | 3.837 | 3.854 | 2,248,895 | +0.02(+0.43%) |
Jun 28, 2021 | 3.879 | 3.879 | 3.829 | 3.837 | 2,012,518 | -0.07(-1.90%) |
Jun 25, 2021 | 3.928 | 3.936 | 3.895 | 3.912 | 1,393,221 | +0.00(+0.00%) |
Jun 24, 2021 | 3.903 | 3.920 | 3.895 | 3.912 | 1,955,377 | +0.03(+0.85%) |
Jun 23, 2021 | 3.928 | 3.928 | 3.879 | 3.879 | 3,088,063 | -0.07(-1.88%) |
Jun 22, 2021 | 3.936 | 3.961 | 3.920 | 3.953 | 2,143,902 | -0.02(-0.42%) |
Jun 21, 2021 | 3.936 | 3.978 | 3.920 | 3.969 | 2,181,563 | +0.07(+1.69%) |
Jun 18, 2021 | 3.887 | 3.936 | 3.879 | 3.903 | 8,200,937 | -0.11(-2.67%) |
Jun 17, 2021 | 4.027 | 4.044 | 3.986 | 4.011 | 2,299,230 | -0.04(-1.02%) |
Jun 16, 2021 | 4.110 | 4.126 | 4.044 | 4.052 | 2,473,387 | -0.08(-2.00%) |
Jun 15, 2021 | 4.110 | 4.159 | 4.110 | 4.134 | 2,752,197 | -0.04(-0.99%) |
Jun 14, 2021 | 4.151 | 4.180 | 4.143 | 4.176 | 2,590,496 | +0.04(+1.00%) |
Jun 11, 2021 | 4.118 | 4.139 | 4.101 | 4.134 | 1,416,246 | -0.04(-0.99%) |
Jun 10, 2021 | 4.134 | 4.176 | 4.126 | 4.176 | 2,134,266 | +0.13(+3.27%) |
Jun 09, 2021 | 4.052 | 4.052 | 4.027 | 4.044 | 2,164,210 | +0.02(+0.62%) |
Jun 08, 2021 | 3.978 | 4.035 | 3.969 | 4.019 | 1,881,348 | +0.04(+1.04%) |
Jun 07, 2021 | 3.928 | 3.994 | 3.928 | 3.978 | 2,660,249 | +0.07(+1.90%) |
Jun 04, 2021 | 3.887 | 3.907 | 3.870 | 3.903 | 2,045,933 | -0.03(-0.84%) |
Jun 03, 2021 | 3.895 | 3.936 | 3.895 | 3.936 | 2,637,319 | +0.01(+0.21%) |
Jun 02, 2021 | 3.903 | 3.928 | 3.891 | 3.928 | 2,954,894 | -0.02(-0.63%) |
Jun 01, 2021 | 3.961 | 3.978 | 3.945 | 3.953 | 3,461,762 | +0.03(+0.75%) |
May 28, 2021 | 3.900 | 3.939 | 3.892 | 3.924 | 3,477,251 | -0.03(-0.80%) |
May 27, 2021 | 3.994 | 4.018 | 3.908 | 3.955 | 2,717,847 | -0.06(-1.57%) |
May 26, 2021 | 4.018 | 4.022 | 3.994 | 4.018 | 894,936 | +0.01(+0.20%) |
May 25, 2021 | 4.034 | 4.042 | 3.994 | 4.010 | 1,498,178 | -0.04(-0.97%) |
May 24, 2021 | 4.034 | 4.054 | 4.026 | 4.049 | 1,538,816 | +0.00(+0.00%) |
May 21, 2021 | 4.049 | 4.057 | 4.034 | 4.049 | 1,179,865 | +0.03(+0.78%) |
May 20, 2021 | 3.986 | 4.026 | 3.963 | 4.018 | 1,605,736 | -0.04(-0.97%) |
May 19, 2021 | 4.002 | 4.065 | 3.975 | 4.057 | 2,881,552 | +0.04(+0.98%) |
May 18, 2021 | 3.986 | 4.042 | 3.986 | 4.018 | 2,276,964 | -0.01(-0.20%) |
May 17, 2021 | 3.979 | 4.026 | 3.979 | 4.026 | 2,480,860 | +0.12(+3.02%) |
May 14, 2021 | 3.845 | 3.908 | 3.845 | 3.908 | 2,396,939 | +0.12(+3.11%) |
May 13, 2021 | 3.727 | 3.798 | 3.703 | 3.790 | 1,974,794 | +0.04(+1.05%) |
May 12, 2021 | 3.766 | 3.798 | 3.751 | 3.751 | 2,009,669 | -0.08(-2.05%) |
May 11, 2021 | 3.829 | 3.861 | 3.798 | 3.829 | 2,420,688 | -0.08(-2.01%) |
May 10, 2021 | 3.908 | 3.955 | 3.900 | 3.908 | 4,015,388 | +0.11(+2.90%) |
May 07, 2021 | 3.774 | 3.810 | 3.766 | 3.798 | 2,494,939 | -0.02(-0.62%) |
May 06, 2021 | 3.782 | 3.845 | 3.774 | 3.821 | 1,571,291 | +0.06(+1.67%) |
May 05, 2021 | 3.758 | 3.774 | 3.743 | 3.758 | 1,487,064 | +0.01(+0.21%) |
May 04, 2021 | 3.766 | 3.790 | 3.711 | 3.751 | 2,072,218 | +0.04(+1.06%) |