Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.830 | 3.993 | 3.830 | 3.910 | 44,001 | +0.01(+0.26%) |
Jul 29, 2021 | 3.800 | 4.030 | 3.800 | 3.900 | 72,939 | +0.02(+0.52%) |
Jul 28, 2021 | 3.760 | 3.890 | 3.750 | 3.880 | 29,280 | -0.03(-0.77%) |
Jul 27, 2021 | 3.965 | 4.080 | 3.840 | 3.910 | 45,324 | -0.11(-2.74%) |
Jul 26, 2021 | 3.800 | 4.050 | 3.800 | 4.020 | 33,640 | +0.17(+4.42%) |
Jul 23, 2021 | 3.750 | 3.940 | 3.674 | 3.850 | 28,854 | +0.08(+2.12%) |
Jul 22, 2021 | 3.840 | 3.959 | 3.730 | 3.770 | 35,951 | -0.11(-2.84%) |
Jul 21, 2021 | 3.820 | 3.970 | 3.820 | 3.880 | 10,856 | +0.11(+2.92%) |
Jul 20, 2021 | 3.640 | 3.780 | 3.640 | 3.770 | 37,787 | +0.12(+3.29%) |
Jul 19, 2021 | 3.740 | 3.774 | 3.510 | 3.650 | 74,507 | -0.10(-2.67%) |
Jul 16, 2021 | 3.980 | 4.030 | 3.730 | 3.750 | 65,504 | -0.33(-8.09%) |
Jul 15, 2021 | 4.190 | 4.202 | 3.910 | 4.080 | 105,624 | -0.07(-1.69%) |
Jul 14, 2021 | 4.860 | 4.860 | 4.030 | 4.150 | 262,863 | -0.71(-14.61%) |
Jul 13, 2021 | 4.200 | 5.120 | 4.070 | 4.860 | 1,179,152 | +0.66(+15.71%) |
Jul 12, 2021 | 4.270 | 4.280 | 4.073 | 4.200 | 214,991 | -0.07(-1.64%) |
Jul 09, 2021 | 4.010 | 4.390 | 3.900 | 4.270 | 490,003 | +0.20(+4.91%) |
Jul 08, 2021 | 4.000 | 4.100 | 3.789 | 4.070 | 91,231 | +0.03(+0.74%) |
Jul 07, 2021 | 4.080 | 4.190 | 3.797 | 4.040 | 196,060 | +0.03(+0.75%) |
Jul 06, 2021 | 3.940 | 4.050 | 3.850 | 4.010 | 46,843 | +0.06(+1.52%) |
Jul 02, 2021 | 3.880 | 4.282 | 3.810 | 3.950 | 140,143 | +0.07(+1.81%) |
Jul 01, 2021 | 3.820 | 3.920 | 3.750 | 3.880 | 21,415 | +0.04(+1.04%) |
Jun 30, 2021 | 3.750 | 3.890 | 3.750 | 3.840 | 16,759 | +0.05(+1.32%) |
Jun 29, 2021 | 3.760 | 3.831 | 3.620 | 3.790 | 76,347 | +0.03(+0.80%) |
Jun 28, 2021 | 3.800 | 3.940 | 3.760 | 3.760 | 10,646 | -0.05(-1.31%) |
Jun 25, 2021 | 4.060 | 4.100 | 3.660 | 3.810 | 45,645 | -0.20(-4.99%) |
Jun 24, 2021 | 4.010 | 4.140 | 3.940 | 4.010 | 44,767 | -0.02(-0.50%) |
Jun 23, 2021 | 3.840 | 4.150 | 3.750 | 4.030 | 21,354 | +0.15(+3.87%) |
Jun 22, 2021 | 4.030 | 4.030 | 3.810 | 3.880 | 33,458 | -0.19(-4.67%) |
Jun 21, 2021 | 4.110 | 4.110 | 3.740 | 4.070 | 44,343 | -0.06(-1.45%) |
Jun 18, 2021 | 4.190 | 4.200 | 4.000 | 4.130 | 29,179 | -0.09(-2.13%) |
Jun 17, 2021 | 4.340 | 4.350 | 4.010 | 4.220 | 198,720 | -0.11(-2.54%) |
Jun 16, 2021 | 4.270 | 4.340 | 4.000 | 4.330 | 72,255 | +0.10(+2.36%) |
Jun 15, 2021 | 4.180 | 4.300 | 4.060 | 4.230 | 221,058 | +0.06(+1.44%) |
Jun 14, 2021 | 4.120 | 4.200 | 3.910 | 4.170 | 57,550 | +0.07(+1.71%) |
Jun 11, 2021 | 4.120 | 4.240 | 3.960 | 4.100 | 80,727 | -0.02(-0.49%) |
Jun 10, 2021 | 3.900 | 4.300 | 3.900 | 4.120 | 290,172 | +0.28(+7.29%) |
Jun 09, 2021 | 3.850 | 4.190 | 3.770 | 3.840 | 327,722 | -0.12(-3.03%) |
Jun 08, 2021 | 3.830 | 3.960 | 3.780 | 3.960 | 213,884 | +0.21(+5.60%) |
Jun 07, 2021 | 3.770 | 3.900 | 3.710 | 3.750 | 478,465 | +0.02(+0.54%) |
Jun 04, 2021 | 3.670 | 3.879 | 3.630 | 3.730 | 272,457 | +0.12(+3.32%) |
Jun 03, 2021 | 3.610 | 3.780 | 3.500 | 3.610 | 337,101 | -0.09(-2.43%) |
Jun 02, 2021 | 3.600 | 3.700 | 3.600 | 3.700 | 130,233 | +0.11(+3.06%) |
Jun 01, 2021 | 3.650 | 3.830 | 3.520 | 3.590 | 294,673 | -0.06(-1.64%) |
May 28, 2021 | 3.390 | 3.740 | 3.350 | 3.650 | 576,188 | +0.35(+10.61%) |
May 27, 2021 | 3.400 | 3.590 | 3.270 | 3.300 | 366,812 | -0.03(-0.90%) |
May 26, 2021 | 3.290 | 3.470 | 3.230 | 3.330 | 75,968 | +0.01(+0.30%) |
May 25, 2021 | 3.450 | 3.670 | 3.150 | 3.320 | 115,387 | -0.18(-5.14%) |
May 24, 2021 | 3.500 | 3.680 | 3.400 | 3.500 | 89,630 | -0.03(-0.89%) |
May 21, 2021 | 3.440 | 3.640 | 3.320 | 3.531 | 295,790 | +0.09(+2.65%) |
May 20, 2021 | 3.190 | 3.690 | 3.120 | 3.440 | 1,055,256 | +0.16(+4.88%) |
May 19, 2021 | 3.040 | 3.980 | 3.012 | 3.280 | 1,739,074 | +0.25(+8.25%) |
May 18, 2021 | 3.020 | 3.090 | 3.020 | 3.030 | 7,434 | -0.04(-1.46%) |
May 17, 2021 | 3.110 | 3.170 | 3.040 | 3.075 | 22,873 | -0.05(-1.66%) |
May 14, 2021 | 3.150 | 3.190 | 2.940 | 3.127 | 43,652 | +0.04(+1.20%) |
May 13, 2021 | 3.070 | 3.150 | 3.010 | 3.090 | 12,488 | +0.02(+0.65%) |
May 12, 2021 | 3.000 | 3.180 | 2.960 | 3.070 | 18,487 | -0.03(-0.96%) |
May 11, 2021 | 3.105 | 3.150 | 3.100 | 3.100 | 3,639 | -0.05(-1.59%) |
May 10, 2021 | 3.230 | 3.348 | 3.130 | 3.150 | 30,472 | -0.19(-5.69%) |
May 07, 2021 | 3.140 | 3.390 | 3.140 | 3.340 | 47,477 | +0.17(+5.36%) |
May 06, 2021 | 3.120 | 3.185 | 3.114 | 3.170 | 27,189 | +0.01(+0.32%) |
May 05, 2021 | 3.300 | 3.300 | 3.080 | 3.160 | 13,830 | -0.09(-2.74%) |
May 04, 2021 | 3.090 | 3.250 | 3.090 | 3.249 | 28,297 | +0.08(+2.49%) |