Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.200 | 4.290 | 4.130 | 4.200 | 125,362 | -0.04(-0.94%) |
Jul 29, 2021 | 4.390 | 4.400 | 4.170 | 4.240 | 506,479 | -0.09(-2.08%) |
Jul 28, 2021 | 4.140 | 4.330 | 4.093 | 4.330 | 2,785,591 | +0.25(+6.13%) |
Jul 27, 2021 | 4.180 | 4.224 | 4.030 | 4.080 | 30,057 | -0.11(-2.63%) |
Jul 26, 2021 | 4.210 | 4.360 | 4.150 | 4.190 | 60,444 | +0.03(+0.72%) |
Jul 23, 2021 | 4.170 | 4.260 | 4.130 | 4.160 | 35,153 | -0.01(-0.24%) |
Jul 22, 2021 | 4.230 | 4.333 | 4.116 | 4.170 | 31,667 | -0.05(-1.18%) |
Jul 21, 2021 | 4.400 | 4.430 | 4.200 | 4.220 | 88,390 | -0.17(-3.87%) |
Jul 20, 2021 | 4.010 | 4.470 | 3.855 | 4.390 | 376,744 | +0.38(+9.48%) |
Jul 19, 2021 | 3.800 | 4.049 | 3.700 | 4.010 | 70,992 | +0.01(+0.25%) |
Jul 16, 2021 | 3.990 | 4.040 | 3.980 | 4.000 | 64,295 | +0.01(+0.25%) |
Jul 15, 2021 | 4.010 | 4.020 | 3.950 | 3.990 | 63,558 | +0.00(+0.00%) |
Jul 14, 2021 | 4.010 | 4.030 | 3.970 | 3.990 | 32,867 | -0.04(-0.99%) |
Jul 13, 2021 | 4.240 | 4.280 | 3.988 | 4.030 | 54,288 | -0.19(-4.50%) |
Jul 12, 2021 | 4.060 | 4.260 | 4.060 | 4.220 | 88,805 | +0.18(+4.46%) |
Jul 09, 2021 | 3.980 | 4.090 | 3.930 | 4.040 | 31,099 | +0.06(+1.51%) |
Jul 08, 2021 | 3.890 | 4.040 | 3.890 | 3.980 | 29,374 | -0.04(-1.00%) |
Jul 07, 2021 | 4.010 | 4.140 | 3.950 | 4.020 | 55,587 | +0.02(+0.50%) |
Jul 06, 2021 | 3.920 | 4.040 | 3.840 | 4.000 | 61,110 | +0.00(+0.00%) |
Jul 02, 2021 | 4.080 | 4.100 | 4.000 | 4.000 | 65,753 | -0.08(-1.96%) |
Jul 01, 2021 | 4.140 | 4.150 | 4.020 | 4.080 | 24,286 | -0.04(-0.97%) |
Jun 30, 2021 | 4.010 | 4.120 | 3.960 | 4.120 | 24,799 | +0.10(+2.49%) |
Jun 29, 2021 | 4.140 | 4.140 | 3.990 | 4.020 | 27,448 | -0.11(-2.66%) |
Jun 28, 2021 | 4.230 | 4.230 | 4.045 | 4.130 | 51,502 | -0.09(-2.13%) |
Jun 25, 2021 | 4.330 | 4.340 | 4.080 | 4.220 | 156,029 | +0.02(+0.48%) |
Jun 24, 2021 | 3.870 | 4.240 | 3.840 | 4.200 | 307,988 | +0.31(+7.97%) |
Jun 23, 2021 | 3.880 | 3.900 | 3.750 | 3.890 | 32,579 | -0.01(-0.26%) |
Jun 22, 2021 | 3.890 | 3.900 | 3.760 | 3.900 | 69,157 | +0.00(+0.00%) |
Jun 21, 2021 | 3.790 | 3.900 | 3.710 | 3.900 | 52,091 | +0.08(+2.09%) |
Jun 18, 2021 | 3.648 | 3.830 | 3.600 | 3.820 | 61,619 | +0.09(+2.41%) |
Jun 17, 2021 | 3.700 | 3.752 | 3.560 | 3.730 | 91,369 | -0.01(-0.27%) |
Jun 16, 2021 | 3.770 | 3.770 | 3.590 | 3.740 | 102,308 | -0.01(-0.27%) |
Jun 15, 2021 | 3.690 | 3.780 | 3.680 | 3.750 | 39,844 | +0.00(+0.00%) |
Jun 14, 2021 | 3.800 | 3.840 | 3.730 | 3.750 | 49,530 | -0.06(-1.57%) |
Jun 11, 2021 | 3.760 | 3.830 | 3.712 | 3.810 | 32,719 | +0.02(+0.52%) |
Jun 10, 2021 | 3.830 | 3.850 | 3.760 | 3.790 | 50,849 | -0.06(-1.55%) |
Jun 09, 2021 | 3.790 | 3.860 | 3.780 | 3.850 | 40,577 | +0.07(+1.85%) |
Jun 08, 2021 | 3.680 | 3.860 | 3.640 | 3.780 | 191,072 | +0.09(+2.44%) |
Jun 07, 2021 | 3.640 | 3.780 | 3.581 | 3.690 | 52,445 | +0.09(+2.50%) |
Jun 04, 2021 | 3.800 | 3.830 | 3.350 | 3.600 | 209,752 | -0.13(-3.49%) |
Jun 03, 2021 | 4.010 | 4.059 | 3.563 | 3.730 | 209,458 | -0.24(-6.05%) |
Jun 02, 2021 | 3.830 | 3.970 | 3.810 | 3.970 | 46,657 | +0.19(+5.03%) |
Jun 01, 2021 | 3.710 | 3.890 | 3.715 | 3.780 | 25,566 | -0.02(-0.53%) |
May 28, 2021 | 3.850 | 3.940 | 3.730 | 3.800 | 36,248 | -0.04(-1.04%) |
May 27, 2021 | 3.750 | 3.870 | 3.660 | 3.840 | 29,903 | +0.07(+1.86%) |
May 26, 2021 | 3.640 | 3.780 | 3.600 | 3.770 | 28,149 | +0.11(+3.01%) |
May 25, 2021 | 3.750 | 3.810 | 3.590 | 3.660 | 24,150 | -0.09(-2.40%) |
May 24, 2021 | 3.830 | 3.840 | 3.700 | 3.750 | 44,108 | -0.07(-1.83%) |
May 21, 2021 | 3.800 | 3.929 | 3.800 | 3.820 | 55,645 | +0.02(+0.53%) |
May 20, 2021 | 3.830 | 3.850 | 3.680 | 3.800 | 32,181 | +0.00(+0.00%) |
May 19, 2021 | 3.520 | 3.850 | 3.500 | 3.800 | 182,329 | +0.21(+5.85%) |
May 18, 2021 | 3.530 | 3.690 | 3.500 | 3.590 | 134,322 | +0.03(+0.84%) |
May 17, 2021 | 3.420 | 3.600 | 3.310 | 3.560 | 94,541 | +0.07(+2.01%) |
May 14, 2021 | 3.680 | 4.040 | 3.460 | 3.490 | 499,333 | -0.02(-0.57%) |
May 13, 2021 | 3.470 | 3.580 | 3.470 | 3.510 | 67,472 | +0.04(+1.15%) |
May 12, 2021 | 3.420 | 3.570 | 3.390 | 3.470 | 129,584 | -0.01(-0.29%) |
May 11, 2021 | 3.300 | 3.570 | 3.255 | 3.480 | 87,375 | +0.02(+0.58%) |
May 10, 2021 | 3.560 | 3.580 | 3.460 | 3.460 | 35,104 | -0.06(-1.70%) |
May 07, 2021 | 3.420 | 3.590 | 3.420 | 3.520 | 131,173 | +0.12(+3.53%) |
May 06, 2021 | 3.450 | 3.580 | 3.400 | 3.400 | 144,982 | -0.05(-1.45%) |
May 05, 2021 | 3.510 | 3.620 | 3.450 | 3.450 | 62,099 | -0.11(-3.09%) |
May 04, 2021 | 3.480 | 3.620 | 3.440 | 3.560 | 178,593 | +0.03(+0.85%) |