Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.830 | 3.830 | 3.830 | 0 | -0.04(-1.03%) | |
Jul 29, 2021 | 3.930 | 3.930 | 3.850 | 3.870 | 1,500 | -0.07(-1.78%) |
Jul 28, 2021 | 3.950 | 3.990 | 3.940 | 3.940 | 700 | +0.06(+1.55%) |
Jul 27, 2021 | 4.080 | 4.080 | 3.880 | 3.880 | 2,120 | -0.25(-6.05%) |
Jul 26, 2021 | 4.090 | 4.130 | 4.080 | 4.130 | 2,100 | +0.04(+0.98%) |
Jul 23, 2021 | 4.150 | 4.150 | 4.090 | 4.090 | 400 | -0.11(-2.62%) |
Jul 22, 2021 | 4.230 | 4.230 | 4.190 | 4.200 | 700 | -0.10(-2.33%) |
Jul 21, 2021 | 4.290 | 4.360 | 4.290 | 4.300 | 2,743 | +0.06(+1.42%) |
Jul 20, 2021 | 4.150 | 4.250 | 4.080 | 4.240 | 9,900 | +0.13(+3.16%) |
Jul 19, 2021 | 4.360 | 4.360 | 3.990 | 4.110 | 7,787 | -0.26(-5.95%) |
Jul 16, 2021 | 4.530 | 4.570 | 4.370 | 4.370 | 5,540 | -0.29(-6.22%) |
Jul 15, 2021 | 4.730 | 4.730 | 4.580 | 4.660 | 2,534 | +0.02(+0.43%) |
Jul 14, 2021 | 4.750 | 4.750 | 4.640 | 4.640 | 3,400 | -0.17(-3.53%) |
Jul 13, 2021 | 4.850 | 4.890 | 4.810 | 4.810 | 4,165 | -0.05(-1.03%) |
Jul 12, 2021 | 4.890 | 4.920 | 4.770 | 4.860 | 3,500 | +0.02(+0.41%) |
Jul 09, 2021 | 4.740 | 4.890 | 4.740 | 4.840 | 4,480 | +0.12(+2.54%) |
Jul 08, 2021 | 4.620 | 4.760 | 4.550 | 4.720 | 6,032 | -0.04(-0.84%) |
Jul 07, 2021 | 4.620 | 4.780 | 4.560 | 4.760 | 4,241 | +0.07(+1.49%) |
Jul 06, 2021 | 4.600 | 4.690 | 4.490 | 4.690 | 2,970 | +0.04(+0.86%) |
Jul 02, 2021 | 4.650 | 4.650 | 4.650 | 1 | +0.18(+4.03%) | |
Jun 30, 2021 | 4.470 | 4.470 | 4.470 | 0 | +0.21(+4.93%) | |
Jun 29, 2021 | 4.300 | 4.300 | 4.260 | 4.260 | 1,900 | -0.02(-0.47%) |
Jun 28, 2021 | 4.650 | 4.650 | 4.280 | 4.280 | 3,100 | -0.38(-8.15%) |
Jun 25, 2021 | 4.810 | 4.810 | 4.660 | 4.660 | 4,100 | -0.18(-3.72%) |
Jun 24, 2021 | 4.740 | 4.860 | 4.740 | 4.840 | 2,700 | +0.17(+3.64%) |
Jun 23, 2021 | 4.540 | 4.710 | 4.540 | 4.670 | 2,633 | +0.18(+4.01%) |
Jun 22, 2021 | 4.850 | 4.900 | 4.490 | 4.490 | 10,902 | -0.32(-6.65%) |
Jun 21, 2021 | 4.630 | 4.850 | 4.630 | 4.810 | 5,201 | +0.17(+3.66%) |
Jun 18, 2021 | 4.560 | 4.650 | 4.510 | 4.640 | 6,002 | +0.05(+1.09%) |
Jun 17, 2021 | 4.460 | 4.590 | 4.420 | 4.590 | 11,400 | +0.15(+3.38%) |
Jun 16, 2021 | 4.270 | 4.500 | 4.270 | 4.440 | 4,800 | +0.09(+2.07%) |
Jun 15, 2021 | 4.570 | 4.570 | 4.270 | 4.350 | 5,686 | -0.13(-2.90%) |
Jun 14, 2021 | 4.500 | 4.500 | 4.340 | 4.480 | 10,150 | +0.24(+5.66%) |
Jun 11, 2021 | 4.150 | 4.300 | 4.110 | 4.240 | 4,950 | +0.18(+4.43%) |
Jun 10, 2021 | 3.870 | 4.100 | 3.830 | 4.060 | 16,005 | +0.36(+9.73%) |
Jun 09, 2021 | 3.870 | 3.870 | 3.700 | 3.700 | 4,050 | -0.08(-2.12%) |
Jun 08, 2021 | 3.710 | 3.800 | 3.700 | 3.780 | 2,460 | +0.10(+2.72%) |
Jun 07, 2021 | 4.010 | 4.010 | 3.680 | 3.680 | 6,120 | -0.25(-6.36%) |
Jun 04, 2021 | 4.000 | 4.090 | 3.930 | 3.930 | 2,600 | -0.09(-2.24%) |
Jun 03, 2021 | 3.990 | 4.240 | 3.890 | 4.020 | 10,320 | +0.15(+3.88%) |
Jun 02, 2021 | 3.730 | 3.920 | 3.730 | 3.870 | 3,301 | +0.16(+4.31%) |
Jun 01, 2021 | 3.760 | 3.830 | 3.710 | 3.710 | 5,058 | -0.09(-2.37%) |
May 31, 2021 | 3.710 | 3.820 | 3.710 | 3.800 | 6,300 | +0.12(+3.26%) |
May 28, 2021 | 3.600 | 3.700 | 3.600 | 3.680 | 1,403 | +0.12(+3.37%) |
May 27, 2021 | 3.530 | 3.570 | 3.490 | 3.560 | 1,300 | -0.01(-0.28%) |
May 26, 2021 | 3.470 | 3.570 | 3.470 | 3.570 | 530 | +0.16(+4.69%) |
May 25, 2021 | 3.440 | 3.460 | 3.410 | 3.410 | 2,900 | -0.04(-1.16%) |
May 21, 2021 | 3.450 | 3.450 | 3.450 | 0 | -0.01(-0.29%) | |
May 20, 2021 | 3.430 | 3.460 | 3.430 | 3.460 | 575 | +0.01(+0.29%) |
May 19, 2021 | 3.500 | 3.500 | 3.410 | 3.450 | 1,700 | -0.13(-3.63%) |
May 18, 2021 | 3.550 | 3.590 | 3.500 | 3.580 | 1,800 | +0.05(+1.42%) |
May 17, 2021 | 3.430 | 3.530 | 3.430 | 3.530 | 1,100 | +0.12(+3.52%) |
May 14, 2021 | 3.280 | 3.410 | 3.280 | 3.410 | 654 | +0.10(+3.02%) |
May 13, 2021 | 3.400 | 3.490 | 3.310 | 3.310 | 2,125 | -0.07(-2.07%) |
May 12, 2021 | 3.440 | 3.460 | 3.380 | 3.380 | 1,750 | -0.06(-1.74%) |
May 11, 2021 | 3.320 | 3.450 | 3.280 | 3.440 | 3,190 | +0.09(+2.69%) |
May 10, 2021 | 3.500 | 3.540 | 3.350 | 3.350 | 6,780 | -0.14(-4.01%) |
May 07, 2021 | 3.550 | 3.590 | 3.470 | 3.490 | 2,403 | -0.04(-1.13%) |
May 06, 2021 | 3.620 | 3.620 | 3.450 | 3.530 | 3,220 | -0.08(-2.22%) |
May 05, 2021 | 3.560 | 3.610 | 3.560 | 3.610 | 650 | +0.02(+0.56%) |
May 04, 2021 | 3.650 | 3.650 | 3.510 | 3.590 | 8,036 | -0.06(-1.64%) |