Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.753 | 3.766 | 3.666 | 3.697 | 391,528 | -0.03(-0.70%) |
Jul 29, 2021 | 3.758 | 3.788 | 3.714 | 3.723 | 291,813 | +0.01(+0.23%) |
Jul 28, 2021 | 3.697 | 3.766 | 3.631 | 3.714 | 554,941 | +0.03(+0.71%) |
Jul 27, 2021 | 3.727 | 3.753 | 3.653 | 3.688 | 515,612 | -0.08(-2.19%) |
Jul 26, 2021 | 3.779 | 3.806 | 3.727 | 3.771 | 342,997 | +0.03(+0.70%) |
Jul 23, 2021 | 3.784 | 3.801 | 3.710 | 3.744 | 502,016 | -0.02(-0.58%) |
Jul 22, 2021 | 3.853 | 3.853 | 3.749 | 3.766 | 490,434 | -0.09(-2.37%) |
Jul 21, 2021 | 3.827 | 3.890 | 3.810 | 3.858 | 575,141 | +0.06(+1.60%) |
Jul 20, 2021 | 3.788 | 3.871 | 3.731 | 3.797 | 526,109 | +0.03(+0.69%) |
Jul 19, 2021 | 3.840 | 3.840 | 3.710 | 3.771 | 609,710 | -0.08(-2.03%) |
Jul 16, 2021 | 3.958 | 3.966 | 3.836 | 3.849 | 452,471 | -0.10(-2.43%) |
Jul 15, 2021 | 3.914 | 3.975 | 3.879 | 3.945 | 485,805 | +0.02(+0.55%) |
Jul 14, 2021 | 3.992 | 4.032 | 3.918 | 3.923 | 471,183 | -0.06(-1.42%) |
Jul 13, 2021 | 4.114 | 4.127 | 3.966 | 3.979 | 872,590 | -0.14(-3.38%) |
Jul 12, 2021 | 4.066 | 4.132 | 4.036 | 4.118 | 478,576 | +0.04(+0.96%) |
Jul 09, 2021 | 4.018 | 4.084 | 3.988 | 4.079 | 418,967 | +0.10(+2.63%) |
Jul 08, 2021 | 3.914 | 3.984 | 3.882 | 3.975 | 549,220 | -0.03(-0.76%) |
Jul 07, 2021 | 4.040 | 4.084 | 3.988 | 4.005 | 890,442 | -0.07(-1.81%) |
Jul 06, 2021 | 4.136 | 4.140 | 4.010 | 4.079 | 734,744 | -0.07(-1.78%) |
Jul 02, 2021 | 4.192 | 4.192 | 4.105 | 4.153 | 485,187 | -0.02(-0.52%) |
Jul 01, 2021 | 4.227 | 4.227 | 4.162 | 4.175 | 424,218 | +0.00(+0.00%) |
Jun 30, 2021 | 4.162 | 4.205 | 4.140 | 4.175 | 554,713 | +0.02(+0.42%) |
Jun 29, 2021 | 4.223 | 4.245 | 4.158 | 4.158 | 440,900 | -0.05(-1.14%) |
Jun 28, 2021 | 4.301 | 4.301 | 4.153 | 4.205 | 1,231,557 | -0.09(-2.13%) |
Jun 25, 2021 | 4.305 | 4.371 | 4.297 | 4.297 | 1,033,722 | -0.00(-0.10%) |
Jun 24, 2021 | 4.349 | 4.362 | 4.242 | 4.301 | 1,083,766 | +0.02(+0.51%) |
Jun 23, 2021 | 4.314 | 4.362 | 4.271 | 4.279 | 583,456 | -0.03(-0.81%) |
Jun 22, 2021 | 4.301 | 4.336 | 4.253 | 4.314 | 913,252 | -0.01(-0.20%) |
Jun 21, 2021 | 4.227 | 4.362 | 4.219 | 4.323 | 1,362,833 | +0.15(+3.65%) |
Jun 18, 2021 | 4.240 | 4.279 | 4.136 | 4.171 | 1,825,526 | -0.10(-2.44%) |
Jun 17, 2021 | 4.397 | 4.445 | 4.240 | 4.275 | 1,098,229 | -0.12(-2.77%) |
Jun 16, 2021 | 4.379 | 4.432 | 4.327 | 4.397 | 930,992 | +0.00(+0.00%) |
Jun 15, 2021 | 4.392 | 4.462 | 4.301 | 4.397 | 784,489 | +0.01(+0.30%) |
Jun 14, 2021 | 4.484 | 4.506 | 4.362 | 4.384 | 684,831 | -0.06(-1.37%) |
Jun 11, 2021 | 4.475 | 4.484 | 4.379 | 4.445 | 632,274 | +0.03(+0.79%) |
Jun 10, 2021 | 4.514 | 4.576 | 4.406 | 4.410 | 782,877 | -0.13(-2.78%) |
Jun 09, 2021 | 4.471 | 4.553 | 4.414 | 4.536 | 940,879 | +0.07(+1.66%) |
Jun 08, 2021 | 4.488 | 4.488 | 4.379 | 4.462 | 940,735 | +0.00(+0.00%) |
Jun 07, 2021 | 4.488 | 4.571 | 4.401 | 4.462 | 803,592 | -0.03(-0.58%) |
Jun 04, 2021 | 4.519 | 4.671 | 4.482 | 4.488 | 753,514 | -0.03(-0.67%) |
Jun 03, 2021 | 4.488 | 4.536 | 4.432 | 4.519 | 601,211 | +0.02(+0.39%) |
Jun 02, 2021 | 4.458 | 4.558 | 4.410 | 4.501 | 799,228 | +0.01(+0.29%) |
Jun 01, 2021 | 4.492 | 4.549 | 4.408 | 4.488 | 1,028,836 | +0.02(+0.49%) |
May 28, 2021 | 4.545 | 4.584 | 4.401 | 4.466 | 923,859 | -0.07(-1.44%) |
May 27, 2021 | 4.653 | 4.692 | 4.527 | 4.532 | 913,474 | -0.06(-1.41%) |
May 26, 2021 | 4.506 | 4.631 | 4.462 | 4.596 | 1,057,102 | +0.12(+2.61%) |
May 25, 2021 | 4.795 | 4.843 | 4.462 | 4.480 | 1,531,684 | -0.25(-5.21%) |
May 24, 2021 | 4.990 | 5.016 | 4.670 | 4.726 | 1,576,334 | -0.31(-6.18%) |
May 21, 2021 | 5.172 | 5.219 | 4.986 | 5.038 | 1,317,074 | -0.06(-1.10%) |
May 20, 2021 | 5.842 | 5.876 | 5.059 | 5.094 | 2,582,371 | -0.72(-12.35%) |
May 19, 2021 | 5.768 | 5.852 | 5.553 | 5.812 | 2,200,418 | -0.07(-1.24%) |
May 18, 2021 | 5.928 | 6.012 | 5.833 | 5.884 | 1,708,770 | -0.02(-0.37%) |
May 17, 2021 | 5.538 | 6.001 | 5.516 | 5.906 | 2,516,302 | +0.47(+8.65%) |
May 14, 2021 | 5.421 | 5.494 | 5.239 | 5.436 | 1,129,542 | +0.06(+1.15%) |
May 13, 2021 | 4.918 | 5.396 | 4.893 | 5.374 | 1,344,304 | +0.44(+9.02%) |
May 12, 2021 | 5.217 | 5.614 | 4.904 | 4.929 | 2,619,908 | -0.26(-4.92%) |
May 11, 2021 | 4.481 | 5.195 | 4.379 | 5.184 | 5,754,568 | +1.09(+26.74%) |
May 10, 2021 | 4.685 | 4.685 | 4.049 | 4.091 | 1,589,143 | -0.74(-15.26%) |
May 07, 2021 | 4.853 | 4.853 | 4.780 | 4.827 | 290,317 | -0.03(-0.53%) |
May 06, 2021 | 4.838 | 4.880 | 4.751 | 4.853 | 430,302 | +0.03(+0.60%) |
May 05, 2021 | 4.813 | 4.886 | 4.765 | 4.824 | 197,926 | +0.04(+0.76%) |
May 04, 2021 | 4.700 | 4.809 | 4.700 | 4.787 | 276,823 | +0.04(+0.77%) |