Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.191 | 4.208 | 4.035 | 4.061 | 186,199 | -0.15(-3.48%) |
Jul 29, 2021 | 4.070 | 4.234 | 4.048 | 4.208 | 104,039 | +0.17(+4.27%) |
Jul 28, 2021 | 4.053 | 4.113 | 3.984 | 4.035 | 91,229 | -0.01(-0.21%) |
Jul 27, 2021 | 4.225 | 4.234 | 4.010 | 4.044 | 276,669 | -0.16(-3.70%) |
Jul 26, 2021 | 4.156 | 4.208 | 4.104 | 4.199 | 312,611 | +0.09(+2.31%) |
Jul 23, 2021 | 4.035 | 4.148 | 3.932 | 4.104 | 287,408 | +0.10(+2.59%) |
Jul 22, 2021 | 4.027 | 4.027 | 3.932 | 4.001 | 201,405 | +0.02(+0.43%) |
Jul 21, 2021 | 3.854 | 4.010 | 3.854 | 3.984 | 227,769 | +0.19(+5.00%) |
Jul 20, 2021 | 3.708 | 3.854 | 3.673 | 3.794 | 370,730 | +0.13(+3.53%) |
Jul 19, 2021 | 3.622 | 3.738 | 3.518 | 3.665 | 476,503 | +0.00(+0.00%) |
Jul 16, 2021 | 3.941 | 3.941 | 3.656 | 3.665 | 617,114 | -0.24(-6.18%) |
Jul 15, 2021 | 3.829 | 3.949 | 3.829 | 3.906 | 233,788 | +0.10(+2.72%) |
Jul 14, 2021 | 3.898 | 3.975 | 3.777 | 3.803 | 407,162 | -0.10(-2.65%) |
Jul 13, 2021 | 4.070 | 4.070 | 3.837 | 3.906 | 339,238 | -0.14(-3.41%) |
Jul 12, 2021 | 3.941 | 4.079 | 3.906 | 4.044 | 353,191 | +0.05(+1.30%) |
Jul 09, 2021 | 3.846 | 4.044 | 3.846 | 3.992 | 286,840 | +0.12(+3.12%) |
Jul 08, 2021 | 3.880 | 3.966 | 3.846 | 3.872 | 288,723 | -0.20(-4.87%) |
Jul 07, 2021 | 3.966 | 4.130 | 3.760 | 4.070 | 574,713 | +0.11(+2.83%) |
Jul 06, 2021 | 4.165 | 4.216 | 3.837 | 3.958 | 702,745 | -0.22(-5.17%) |
Jul 02, 2021 | 4.191 | 4.217 | 4.104 | 4.173 | 181,893 | -0.02(-0.41%) |
Jul 01, 2021 | 4.363 | 4.363 | 4.079 | 4.191 | 428,154 | -0.14(-3.19%) |
Jun 30, 2021 | 4.303 | 4.337 | 4.191 | 4.329 | 288,294 | +0.04(+1.01%) |
Jun 29, 2021 | 4.182 | 4.294 | 4.113 | 4.286 | 273,544 | +0.13(+3.11%) |
Jun 28, 2021 | 4.423 | 4.441 | 4.113 | 4.156 | 504,434 | -0.23(-5.21%) |
Jun 25, 2021 | 4.613 | 4.613 | 4.337 | 4.385 | 2,292,050 | -0.18(-3.88%) |
Jun 24, 2021 | 4.605 | 4.605 | 4.415 | 4.561 | 650,273 | +0.03(+0.76%) |
Jun 23, 2021 | 4.277 | 4.648 | 4.268 | 4.527 | 1,134,426 | +0.26(+6.06%) |
Jun 22, 2021 | 4.217 | 4.277 | 4.061 | 4.268 | 393,307 | +0.09(+2.06%) |
Jun 21, 2021 | 4.286 | 4.406 | 4.139 | 4.182 | 691,978 | -0.03(-0.82%) |
Jun 18, 2021 | 4.173 | 4.217 | 3.992 | 4.217 | 804,632 | +0.00(+0.00%) |
Jun 17, 2021 | 4.337 | 4.441 | 4.096 | 4.217 | 898,560 | -0.09(-2.00%) |
Jun 16, 2021 | 4.217 | 4.337 | 4.104 | 4.303 | 1,046,469 | +0.09(+2.25%) |
Jun 15, 2021 | 3.906 | 4.217 | 3.846 | 4.208 | 2,142,548 | +0.45(+11.93%) |
Jun 14, 2021 | 3.751 | 3.820 | 3.725 | 3.760 | 927,006 | +0.09(+2.59%) |
Jun 11, 2021 | 3.578 | 3.837 | 3.449 | 3.665 | 4,942,736 | +0.10(+2.91%) |
Jun 10, 2021 | 3.578 | 3.596 | 3.509 | 3.561 | 300,962 | +0.03(+0.73%) |
Jun 09, 2021 | 3.553 | 3.561 | 3.492 | 3.535 | 226,427 | +0.00(+0.00%) |
Jun 08, 2021 | 3.578 | 3.596 | 3.498 | 3.535 | 253,655 | +0.01(+0.24%) |
Jun 07, 2021 | 3.561 | 3.561 | 3.380 | 3.527 | 628,395 | -0.04(-1.21%) |
Jun 04, 2021 | 3.441 | 3.604 | 3.389 | 3.570 | 401,288 | +0.12(+3.50%) |
Jun 03, 2021 | 3.484 | 3.497 | 3.389 | 3.449 | 219,696 | -0.03(-0.74%) |
Jun 02, 2021 | 3.613 | 3.613 | 3.449 | 3.475 | 410,069 | -0.09(-2.66%) |
Jun 01, 2021 | 3.527 | 3.639 | 3.518 | 3.570 | 429,098 | +0.08(+2.22%) |
May 28, 2021 | 3.604 | 3.622 | 3.449 | 3.492 | 220,761 | -0.09(-2.53%) |
May 27, 2021 | 3.463 | 3.643 | 3.429 | 3.583 | 716,629 | +0.14(+3.97%) |
May 26, 2021 | 3.301 | 3.463 | 3.292 | 3.446 | 383,161 | +0.15(+4.40%) |
May 25, 2021 | 3.540 | 3.626 | 3.275 | 3.301 | 756,610 | -0.27(-7.43%) |
May 24, 2021 | 3.284 | 3.668 | 3.275 | 3.566 | 1,557,671 | +0.33(+10.32%) |
May 21, 2021 | 3.164 | 3.241 | 3.121 | 3.232 | 320,681 | +0.10(+3.28%) |
May 20, 2021 | 3.172 | 3.198 | 3.018 | 3.130 | 409,237 | -0.03(-1.08%) |
May 19, 2021 | 3.189 | 3.275 | 3.121 | 3.164 | 222,421 | -0.03(-1.07%) |
May 18, 2021 | 3.224 | 3.318 | 3.198 | 3.198 | 255,615 | -0.03(-1.06%) |
May 17, 2021 | 3.215 | 3.318 | 3.172 | 3.232 | 336,999 | +0.03(+0.80%) |
May 14, 2021 | 3.036 | 3.224 | 3.036 | 3.207 | 338,192 | +0.19(+6.23%) |
May 13, 2021 | 3.130 | 3.189 | 3.010 | 3.018 | 356,939 | +0.01(+0.28%) |
May 12, 2021 | 3.215 | 3.241 | 2.941 | 3.010 | 658,137 | -0.21(-6.63%) |
May 11, 2021 | 3.164 | 3.284 | 3.121 | 3.224 | 353,954 | -0.07(-2.08%) |
May 10, 2021 | 3.249 | 3.369 | 3.207 | 3.292 | 283,522 | +0.10(+3.22%) |
May 07, 2021 | 3.266 | 3.335 | 3.147 | 3.189 | 501,608 | +0.01(+0.27%) |
May 06, 2021 | 3.266 | 3.284 | 3.087 | 3.181 | 515,416 | -0.15(-4.62%) |
May 05, 2021 | 3.335 | 3.403 | 3.318 | 3.335 | 404,413 | +0.03(+0.78%) |
May 04, 2021 | 3.489 | 3.506 | 3.266 | 3.309 | 698,606 | -0.14(-3.97%) |