Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.080 | 4.230 | 4.056 | 4.120 | 100,428 | +0.04(+0.98%) |
Jul 29, 2021 | 4.200 | 4.210 | 4.020 | 4.080 | 79,116 | -0.10(-2.39%) |
Jul 28, 2021 | 3.970 | 4.230 | 3.970 | 4.180 | 114,074 | +0.21(+5.29%) |
Jul 27, 2021 | 3.960 | 4.030 | 3.840 | 3.970 | 272,762 | +0.05(+1.28%) |
Jul 26, 2021 | 4.050 | 4.440 | 3.900 | 3.920 | 1,014,832 | -0.03(-0.76%) |
Jul 23, 2021 | 4.130 | 4.140 | 3.930 | 3.950 | 92,025 | -0.12(-2.95%) |
Jul 22, 2021 | 4.070 | 4.120 | 3.990 | 4.070 | 104,046 | +0.02(+0.49%) |
Jul 21, 2021 | 3.900 | 4.075 | 3.900 | 4.050 | 73,545 | +0.16(+4.11%) |
Jul 20, 2021 | 3.890 | 4.000 | 3.860 | 3.890 | 204,990 | +0.03(+0.78%) |
Jul 19, 2021 | 3.900 | 3.920 | 3.750 | 3.860 | 356,075 | -0.11(-2.77%) |
Jul 16, 2021 | 4.060 | 4.075 | 3.910 | 3.970 | 169,526 | -0.06(-1.49%) |
Jul 15, 2021 | 4.080 | 4.127 | 3.870 | 4.030 | 236,453 | -0.04(-0.98%) |
Jul 14, 2021 | 4.150 | 4.220 | 4.040 | 4.070 | 158,904 | -0.08(-1.93%) |
Jul 13, 2021 | 4.160 | 4.190 | 4.060 | 4.150 | 106,475 | -0.02(-0.48%) |
Jul 12, 2021 | 4.170 | 4.240 | 4.100 | 4.170 | 87,990 | -0.04(-0.95%) |
Jul 09, 2021 | 4.190 | 4.230 | 3.990 | 4.210 | 134,932 | +0.14(+3.44%) |
Jul 08, 2021 | 3.970 | 4.100 | 3.920 | 4.070 | 104,439 | +0.02(+0.49%) |
Jul 07, 2021 | 4.080 | 4.190 | 3.940 | 4.050 | 247,350 | -0.06(-1.46%) |
Jul 06, 2021 | 4.320 | 4.355 | 4.060 | 4.110 | 332,556 | -0.24(-5.52%) |
Jul 02, 2021 | 4.430 | 4.490 | 4.275 | 4.350 | 198,592 | -0.08(-1.81%) |
Jul 01, 2021 | 4.390 | 4.500 | 4.250 | 4.430 | 260,688 | +0.03(+0.68%) |
Jun 30, 2021 | 4.320 | 4.540 | 4.320 | 4.400 | 302,183 | +0.08(+1.85%) |
Jun 29, 2021 | 4.360 | 4.430 | 4.260 | 4.320 | 169,277 | -0.04(-0.92%) |
Jun 28, 2021 | 4.670 | 4.755 | 4.250 | 4.360 | 701,800 | -0.22(-4.80%) |
Jun 25, 2021 | 4.290 | 4.580 | 4.250 | 4.580 | 3,759,342 | +0.35(+8.27%) |
Jun 24, 2021 | 3.950 | 4.390 | 3.860 | 4.230 | 1,457,958 | +0.30(+7.63%) |
Jun 23, 2021 | 3.890 | 3.960 | 3.830 | 3.930 | 260,668 | +0.03(+0.77%) |
Jun 22, 2021 | 3.890 | 4.018 | 3.820 | 3.900 | 282,313 | -0.02(-0.51%) |
Jun 21, 2021 | 3.990 | 4.010 | 3.875 | 3.920 | 307,614 | -0.03(-0.76%) |
Jun 18, 2021 | 4.070 | 4.120 | 3.930 | 3.950 | 766,290 | -0.16(-3.89%) |
Jun 17, 2021 | 4.160 | 4.380 | 4.110 | 4.110 | 262,375 | -0.04(-0.96%) |
Jun 16, 2021 | 4.100 | 4.340 | 4.030 | 4.150 | 292,286 | +0.05(+1.22%) |
Jun 15, 2021 | 4.180 | 4.200 | 4.030 | 4.100 | 260,652 | -0.09(-2.15%) |
Jun 14, 2021 | 4.280 | 4.400 | 4.160 | 4.190 | 256,457 | -0.10(-2.33%) |
Jun 11, 2021 | 4.250 | 4.350 | 4.230 | 4.290 | 164,809 | +0.04(+0.94%) |
Jun 10, 2021 | 4.290 | 4.330 | 4.201 | 4.250 | 199,406 | -0.01(-0.23%) |
Jun 09, 2021 | 4.220 | 4.390 | 4.200 | 4.260 | 140,482 | +0.01(+0.24%) |
Jun 08, 2021 | 4.350 | 4.350 | 4.130 | 4.250 | 245,525 | -0.05(-1.16%) |
Jun 07, 2021 | 4.160 | 4.395 | 4.160 | 4.300 | 228,397 | +0.13(+3.12%) |
Jun 04, 2021 | 4.170 | 4.320 | 4.150 | 4.170 | 150,892 | +0.01(+0.24%) |
Jun 03, 2021 | 4.130 | 4.180 | 4.030 | 4.160 | 131,957 | +0.02(+0.48%) |
Jun 02, 2021 | 4.190 | 4.250 | 4.050 | 4.140 | 194,128 | -0.07(-1.66%) |
Jun 01, 2021 | 3.952 | 4.280 | 3.952 | 4.210 | 276,402 | +0.17(+4.21%) |
May 28, 2021 | 4.060 | 4.150 | 3.990 | 4.040 | 157,970 | +0.02(+0.50%) |
May 27, 2021 | 3.920 | 4.030 | 3.870 | 4.020 | 211,107 | +0.09(+2.29%) |
May 26, 2021 | 3.780 | 3.940 | 3.770 | 3.930 | 174,990 | +0.17(+4.52%) |
May 25, 2021 | 3.990 | 4.060 | 3.750 | 3.760 | 259,512 | -0.30(-7.39%) |
May 24, 2021 | 3.930 | 4.300 | 3.870 | 4.060 | 736,820 | +0.14(+3.57%) |
May 21, 2021 | 3.970 | 4.050 | 3.890 | 3.920 | 172,452 | +0.00(+0.00%) |
May 20, 2021 | 3.740 | 3.970 | 3.680 | 3.920 | 229,045 | +0.20(+5.38%) |
May 19, 2021 | 3.770 | 3.900 | 3.680 | 3.720 | 192,195 | -0.14(-3.63%) |
May 18, 2021 | 3.880 | 3.950 | 3.800 | 3.860 | 250,942 | +0.02(+0.52%) |
May 17, 2021 | 3.850 | 3.940 | 3.750 | 3.840 | 189,083 | +0.01(+0.26%) |
May 14, 2021 | 3.580 | 3.910 | 3.560 | 3.830 | 352,410 | +0.25(+6.98%) |
May 13, 2021 | 3.680 | 3.800 | 3.440 | 3.580 | 478,639 | -0.10(-2.72%) |
May 12, 2021 | 3.640 | 3.780 | 3.600 | 3.680 | 352,081 | -0.02(-0.54%) |
May 11, 2021 | 3.640 | 3.810 | 3.601 | 3.700 | 322,422 | -0.10(-2.63%) |
May 10, 2021 | 3.790 | 3.890 | 3.670 | 3.800 | 284,745 | -0.02(-0.52%) |
May 07, 2021 | 3.630 | 3.870 | 3.625 | 3.820 | 341,767 | +0.17(+4.66%) |
May 06, 2021 | 3.820 | 3.840 | 3.550 | 3.650 | 560,255 | -0.18(-4.70%) |
May 05, 2021 | 3.910 | 4.000 | 3.830 | 3.830 | 305,458 | -0.08(-2.05%) |
May 04, 2021 | 4.040 | 4.090 | 3.840 | 3.910 | 647,022 | -0.18(-4.40%) |