Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.020 | 4.020 | 4.020 | 0 | -0.04(-0.99%) | |
Jul 29, 2021 | 4.050 | 4.060 | 3.950 | 4.060 | 36,707 | +0.05(+1.25%) |
Jul 28, 2021 | 4.090 | 4.100 | 4.000 | 4.010 | 16,558 | -0.07(-1.72%) |
Jul 27, 2021 | 4.000 | 4.150 | 3.990 | 4.080 | 35,780 | -0.08(-1.92%) |
Jul 26, 2021 | 4.100 | 4.300 | 3.980 | 4.160 | 36,910 | +0.06(+1.46%) |
Jul 23, 2021 | 4.120 | 4.200 | 4.100 | 4.100 | 29,812 | -0.12(-2.84%) |
Jul 22, 2021 | 4.240 | 4.240 | 4.150 | 4.220 | 15,533 | -0.02(-0.47%) |
Jul 21, 2021 | 4.340 | 4.360 | 4.200 | 4.240 | 20,559 | +0.07(+1.68%) |
Jul 20, 2021 | 4.030 | 4.190 | 4.030 | 4.170 | 39,546 | +0.02(+0.48%) |
Jul 19, 2021 | 4.410 | 4.410 | 4.070 | 4.150 | 47,624 | -0.35(-7.78%) |
Jul 16, 2021 | 4.520 | 4.630 | 4.500 | 4.500 | 37,383 | -0.01(-0.22%) |
Jul 15, 2021 | 4.740 | 4.740 | 4.370 | 4.510 | 21,670 | -0.18(-3.84%) |
Jul 14, 2021 | 4.440 | 4.770 | 4.360 | 4.690 | 82,852 | +0.33(+7.57%) |
Jul 13, 2021 | 4.280 | 4.440 | 4.250 | 4.360 | 30,885 | +0.08(+1.87%) |
Jul 12, 2021 | 4.300 | 4.300 | 4.270 | 4.280 | 31,050 | -0.07(-1.61%) |
Jul 09, 2021 | 4.280 | 4.410 | 4.280 | 4.350 | 34,836 | +0.10(+2.35%) |
Jul 08, 2021 | 4.290 | 4.290 | 4.230 | 4.250 | 21,351 | -0.04(-0.93%) |
Jul 07, 2021 | 4.280 | 4.320 | 4.230 | 4.290 | 21,677 | +0.04(+0.94%) |
Jul 06, 2021 | 4.460 | 4.460 | 4.230 | 4.250 | 28,000 | -0.21(-4.71%) |
Jul 05, 2021 | 4.480 | 4.550 | 4.390 | 4.460 | 9,619 | -0.04(-0.89%) |
Jul 02, 2021 | 4.510 | 4.510 | 4.380 | 4.500 | 56,335 | +0.00(+0.00%) |
Jun 30, 2021 | 4.500 | 4.500 | 4.500 | 0 | +0.04(+0.90%) | |
Jun 29, 2021 | 4.570 | 4.670 | 4.450 | 4.460 | 33,769 | -0.01(-0.22%) |
Jun 28, 2021 | 4.770 | 4.780 | 4.420 | 4.470 | 34,632 | +0.07(+1.59%) |
Jun 25, 2021 | 4.540 | 4.550 | 4.210 | 4.400 | 68,980 | -0.19(-4.14%) |
Jun 24, 2021 | 4.750 | 4.810 | 4.560 | 4.590 | 29,668 | -0.15(-3.16%) |
Jun 23, 2021 | 4.730 | 4.780 | 4.660 | 4.740 | 21,847 | +0.09(+1.94%) |
Jun 22, 2021 | 4.760 | 4.870 | 4.650 | 4.650 | 26,372 | -0.13(-2.72%) |
Jun 21, 2021 | 4.610 | 4.780 | 4.530 | 4.780 | 27,412 | +0.15(+3.24%) |
Jun 18, 2021 | 4.700 | 4.720 | 4.550 | 4.630 | 25,784 | -0.07(-1.49%) |
Jun 17, 2021 | 4.800 | 4.910 | 4.590 | 4.700 | 25,540 | -0.10(-2.08%) |
Jun 16, 2021 | 4.900 | 4.910 | 4.730 | 4.800 | 30,531 | -0.10(-2.04%) |
Jun 15, 2021 | 4.870 | 4.920 | 4.650 | 4.900 | 20,207 | -0.01(-0.20%) |
Jun 14, 2021 | 4.940 | 4.950 | 4.730 | 4.910 | 42,071 | +0.01(+0.20%) |
Jun 11, 2021 | 4.800 | 4.940 | 4.800 | 4.900 | 31,513 | +0.13(+2.73%) |
Jun 10, 2021 | 4.750 | 4.870 | 4.750 | 4.770 | 26,306 | -0.05(-1.04%) |
Jun 09, 2021 | 4.900 | 4.930 | 4.770 | 4.820 | 26,240 | -0.10(-2.03%) |
Jun 08, 2021 | 4.960 | 4.990 | 4.820 | 4.920 | 33,340 | +0.03(+0.61%) |
Jun 07, 2021 | 4.430 | 4.950 | 4.430 | 4.890 | 68,547 | +0.26(+5.62%) |
Jun 04, 2021 | 4.260 | 4.670 | 4.260 | 4.630 | 54,534 | +0.37(+8.69%) |
Jun 03, 2021 | 4.040 | 4.260 | 4.000 | 4.260 | 106,022 | +0.21(+5.19%) |
Jun 02, 2021 | 3.920 | 4.050 | 3.920 | 4.050 | 29,760 | +0.14(+3.58%) |
Jun 01, 2021 | 3.810 | 3.940 | 3.810 | 3.910 | 23,388 | +0.10(+2.62%) |
May 31, 2021 | 3.760 | 3.850 | 3.670 | 3.810 | 29,885 | +0.01(+0.26%) |
May 28, 2021 | 3.800 | 3.800 | 3.770 | 3.800 | 30,100 | +0.01(+0.26%) |
May 27, 2021 | 3.590 | 3.800 | 3.510 | 3.790 | 43,700 | +0.04(+1.07%) |
May 26, 2021 | 3.790 | 3.800 | 3.750 | 3.750 | 16,763 | -0.05(-1.32%) |
May 25, 2021 | 3.800 | 3.830 | 3.800 | 3.800 | 9,724 | +0.00(+0.00%) |
May 21, 2021 | 3.800 | 3.800 | 3.800 | 0 | +0.01(+0.26%) | |
May 20, 2021 | 3.810 | 3.880 | 3.780 | 3.790 | 15,175 | -0.02(-0.52%) |
May 19, 2021 | 3.850 | 3.850 | 3.790 | 3.810 | 19,795 | -0.08(-2.06%) |
May 18, 2021 | 3.840 | 3.900 | 3.830 | 3.890 | 11,838 | -0.02(-0.51%) |
May 17, 2021 | 3.840 | 3.910 | 3.840 | 3.910 | 11,005 | +0.04(+1.03%) |
May 14, 2021 | 3.910 | 3.950 | 3.870 | 3.870 | 28,058 | -0.06(-1.53%) |
May 13, 2021 | 3.880 | 4.000 | 3.870 | 3.930 | 38,278 | +0.03(+0.77%) |
May 12, 2021 | 3.950 | 4.000 | 3.840 | 3.900 | 22,061 | -0.05(-1.27%) |
May 11, 2021 | 3.890 | 3.970 | 3.890 | 3.950 | 23,607 | -0.06(-1.50%) |
May 10, 2021 | 3.950 | 4.020 | 3.890 | 4.010 | 10,083 | +0.06(+1.52%) |
May 07, 2021 | 3.960 | 3.970 | 3.950 | 3.950 | 14,152 | -0.01(-0.25%) |
May 06, 2021 | 3.970 | 4.020 | 3.950 | 3.960 | 16,110 | +0.01(+0.25%) |
May 05, 2021 | 3.960 | 4.020 | 3.950 | 3.950 | 31,992 | -0.01(-0.25%) |
May 04, 2021 | 3.970 | 3.970 | 3.920 | 3.960 | 113,341 | +0.01(+0.25%) |