Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.970 | 4.163 | 3.934 | 4.108 | 19,200,326 | +0.16(+4.18%) |
Jul 29, 2021 | 3.970 | 4.025 | 3.943 | 3.943 | 14,536,395 | +0.05(+1.17%) |
Jul 28, 2021 | 3.760 | 3.897 | 3.751 | 3.897 | 16,183,191 | +0.12(+3.15%) |
Jul 27, 2021 | 3.769 | 3.783 | 3.714 | 3.778 | 15,212,347 | +0.00(+0.00%) |
Jul 26, 2021 | 3.733 | 3.820 | 3.733 | 3.778 | 12,580,380 | +0.06(+1.72%) |
Jul 23, 2021 | 3.714 | 3.742 | 3.669 | 3.714 | 12,861,741 | -0.03(-0.73%) |
Jul 22, 2021 | 3.806 | 3.815 | 3.696 | 3.742 | 20,502,832 | -0.10(-2.62%) |
Jul 21, 2021 | 3.760 | 3.861 | 3.751 | 3.842 | 16,678,556 | +0.05(+1.45%) |
Jul 20, 2021 | 3.806 | 3.861 | 3.742 | 3.787 | 20,613,032 | +0.02(+0.49%) |
Jul 19, 2021 | 3.797 | 3.824 | 3.705 | 3.769 | 19,288,322 | -0.09(-2.37%) |
Jul 16, 2021 | 3.970 | 3.980 | 3.824 | 3.861 | 16,584,122 | -0.13(-3.21%) |
Jul 15, 2021 | 3.879 | 3.998 | 3.861 | 3.989 | 23,260,250 | +0.10(+2.59%) |
Jul 14, 2021 | 3.897 | 3.934 | 3.838 | 3.888 | 15,109,677 | +0.08(+2.16%) |
Jul 13, 2021 | 3.760 | 3.888 | 3.760 | 3.806 | 11,019,668 | +0.05(+1.22%) |
Jul 12, 2021 | 3.861 | 3.870 | 3.733 | 3.760 | 11,130,485 | -0.11(-2.84%) |
Jul 09, 2021 | 3.778 | 3.888 | 3.774 | 3.870 | 13,252,081 | +0.11(+2.92%) |
Jul 08, 2021 | 3.916 | 3.916 | 3.710 | 3.760 | 16,687,885 | -0.14(-3.52%) |
Jul 07, 2021 | 3.934 | 3.941 | 3.842 | 3.897 | 10,785,926 | -0.02(-0.47%) |
Jul 06, 2021 | 3.998 | 4.053 | 3.833 | 3.916 | 23,438,188 | -0.04(-0.93%) |
Jul 02, 2021 | 3.897 | 3.961 | 3.852 | 3.952 | 12,312,045 | +0.12(+3.10%) |
Jul 01, 2021 | 3.888 | 3.906 | 3.806 | 3.833 | 10,025,792 | -0.03(-0.71%) |
Jun 30, 2021 | 3.842 | 3.879 | 3.806 | 3.861 | 10,926,473 | +0.03(+0.72%) |
Jun 29, 2021 | 3.824 | 3.879 | 3.787 | 3.833 | 10,392,885 | -0.00(-0.03%) |
Jun 28, 2021 | 3.907 | 3.934 | 3.807 | 3.834 | 11,519,099 | -0.05(-1.39%) |
Jun 25, 2021 | 3.979 | 3.988 | 3.870 | 3.888 | 7,897,145 | -0.04(-0.92%) |
Jun 24, 2021 | 3.979 | 3.988 | 3.907 | 3.925 | 9,658,350 | +0.00(+0.00%) |
Jun 23, 2021 | 4.015 | 4.060 | 3.916 | 3.925 | 9,699,262 | -0.04(-0.91%) |
Jun 22, 2021 | 3.961 | 4.014 | 3.925 | 3.961 | 11,650,850 | -0.04(-0.90%) |
Jun 21, 2021 | 3.979 | 4.015 | 3.916 | 3.997 | 14,531,255 | +0.06(+1.61%) |
Jun 18, 2021 | 4.060 | 4.078 | 3.888 | 3.934 | 25,899,194 | -0.10(-2.46%) |
Jun 17, 2021 | 4.303 | 4.303 | 4.015 | 4.033 | 29,593,716 | -0.40(-8.96%) |
Jun 16, 2021 | 4.511 | 4.570 | 4.403 | 4.430 | 12,160,476 | -0.10(-2.19%) |
Jun 15, 2021 | 4.574 | 4.574 | 4.496 | 4.529 | 8,903,682 | -0.05(-0.99%) |
Jun 14, 2021 | 4.529 | 4.619 | 4.529 | 4.574 | 8,179,434 | -0.04(-0.78%) |
Jun 11, 2021 | 4.691 | 4.700 | 4.601 | 4.610 | 9,145,190 | -0.09(-1.92%) |
Jun 10, 2021 | 4.583 | 4.700 | 4.565 | 4.700 | 10,373,571 | +0.13(+2.76%) |
Jun 09, 2021 | 4.628 | 4.664 | 4.574 | 4.574 | 8,277,502 | -0.05(-0.98%) |
Jun 08, 2021 | 4.664 | 4.691 | 4.610 | 4.619 | 8,003,805 | -0.09(-1.92%) |
Jun 07, 2021 | 4.673 | 4.709 | 4.630 | 4.709 | 6,584,449 | +0.02(+0.38%) |
Jun 04, 2021 | 4.673 | 4.737 | 4.655 | 4.691 | 10,353,638 | +0.07(+1.56%) |
Jun 03, 2021 | 4.728 | 4.728 | 4.610 | 4.619 | 18,480,030 | -0.25(-5.19%) |
Jun 02, 2021 | 4.773 | 4.908 | 4.737 | 4.872 | 13,356,605 | +0.11(+2.27%) |
Jun 01, 2021 | 4.791 | 4.809 | 4.728 | 4.764 | 9,569,875 | +0.04(+0.76%) |
May 28, 2021 | 4.619 | 4.737 | 4.610 | 4.728 | 9,886,770 | +0.06(+1.35%) |
May 27, 2021 | 4.637 | 4.691 | 4.601 | 4.664 | 13,414,866 | +0.02(+0.39%) |
May 26, 2021 | 4.709 | 4.709 | 4.610 | 4.646 | 9,801,775 | -0.01(-0.19%) |
May 25, 2021 | 4.709 | 4.718 | 4.619 | 4.655 | 16,761,561 | -0.07(-1.53%) |
May 24, 2021 | 4.691 | 4.746 | 4.655 | 4.728 | 6,553,582 | +0.03(+0.58%) |
May 21, 2021 | 4.737 | 4.737 | 4.610 | 4.700 | 14,769,050 | +0.02(+0.39%) |
May 20, 2021 | 4.728 | 4.764 | 4.664 | 4.682 | 10,771,667 | -0.01(-0.19%) |
May 19, 2021 | 4.746 | 4.854 | 4.646 | 4.691 | 16,738,928 | -0.12(-2.44%) |
May 18, 2021 | 4.836 | 4.863 | 4.736 | 4.809 | 14,088,926 | -0.04(-0.74%) |
May 17, 2021 | 4.646 | 4.899 | 4.637 | 4.845 | 17,028,842 | +0.23(+4.88%) |
May 14, 2021 | 4.556 | 4.628 | 4.529 | 4.619 | 9,493,918 | +0.14(+3.02%) |
May 13, 2021 | 4.502 | 4.552 | 4.457 | 4.484 | 8,706,820 | -0.04(-0.80%) |
May 12, 2021 | 4.610 | 4.628 | 4.484 | 4.520 | 14,078,192 | -0.08(-1.76%) |
May 11, 2021 | 4.457 | 4.619 | 4.439 | 4.601 | 11,731,516 | +0.04(+0.79%) |
May 10, 2021 | 4.646 | 4.700 | 4.547 | 4.565 | 16,125,199 | -0.02(-0.39%) |
May 07, 2021 | 4.592 | 4.628 | 4.539 | 4.583 | 13,092,922 | +0.06(+1.40%) |
May 06, 2021 | 4.367 | 4.583 | 4.358 | 4.520 | 16,774,434 | +0.20(+4.59%) |
May 05, 2021 | 4.303 | 4.322 | 4.249 | 4.322 | 6,054,221 | +0.04(+0.84%) |
May 04, 2021 | 4.331 | 4.448 | 4.249 | 4.285 | 12,192,101 | -0.07(-1.66%) |