Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.370 | 4.686 | 4.370 | 4.600 | 157,098 | +0.20(+4.55%) |
Jul 29, 2021 | 4.170 | 4.450 | 4.170 | 4.400 | 62,997 | +0.22(+5.26%) |
Jul 28, 2021 | 4.180 | 4.300 | 4.090 | 4.180 | 340,818 | +0.00(+0.00%) |
Jul 27, 2021 | 4.180 | 4.210 | 4.050 | 4.180 | 29,383 | +0.01(+0.24%) |
Jul 26, 2021 | 4.160 | 4.370 | 4.130 | 4.170 | 44,193 | -0.06(-1.42%) |
Jul 23, 2021 | 4.250 | 4.360 | 4.170 | 4.230 | 37,768 | -0.02(-0.47%) |
Jul 22, 2021 | 4.400 | 4.500 | 4.220 | 4.250 | 85,230 | -0.14(-3.19%) |
Jul 21, 2021 | 4.460 | 4.574 | 4.350 | 4.390 | 46,474 | -0.08(-1.79%) |
Jul 20, 2021 | 4.490 | 4.610 | 4.400 | 4.470 | 85,868 | -0.02(-0.45%) |
Jul 19, 2021 | 4.590 | 4.710 | 4.250 | 4.490 | 219,639 | -0.10(-2.18%) |
Jul 16, 2021 | 4.580 | 4.670 | 4.405 | 4.590 | 78,433 | +0.02(+0.44%) |
Jul 15, 2021 | 4.280 | 4.680 | 4.145 | 4.570 | 388,482 | +0.33(+7.78%) |
Jul 14, 2021 | 4.160 | 4.240 | 3.950 | 4.240 | 665,774 | +0.06(+1.44%) |
Jul 13, 2021 | 4.190 | 4.240 | 4.090 | 4.180 | 84,314 | -0.01(-0.24%) |
Jul 12, 2021 | 4.170 | 4.320 | 4.130 | 4.190 | 23,179 | -0.06(-1.41%) |
Jul 09, 2021 | 4.130 | 4.260 | 4.130 | 4.250 | 10,029 | +0.07(+1.67%) |
Jul 08, 2021 | 4.100 | 4.230 | 4.020 | 4.180 | 48,125 | -0.05(-1.18%) |
Jul 07, 2021 | 4.140 | 4.320 | 4.080 | 4.230 | 91,678 | +0.09(+2.17%) |
Jul 06, 2021 | 4.260 | 4.260 | 3.959 | 4.140 | 94,746 | -0.12(-2.82%) |
Jul 02, 2021 | 4.460 | 4.460 | 4.140 | 4.260 | 67,137 | -0.21(-4.70%) |
Jul 01, 2021 | 4.290 | 4.480 | 4.281 | 4.470 | 21,791 | +0.19(+4.56%) |
Jun 30, 2021 | 4.280 | 4.430 | 4.250 | 4.275 | 140,508 | -0.04(-1.04%) |
Jun 29, 2021 | 4.450 | 4.590 | 4.220 | 4.320 | 119,423 | -0.10(-2.26%) |
Jun 28, 2021 | 4.090 | 4.430 | 4.090 | 4.420 | 185,929 | +0.35(+8.60%) |
Jun 25, 2021 | 3.770 | 4.110 | 3.770 | 4.070 | 126,421 | +0.12(+3.04%) |
Jun 24, 2021 | 3.850 | 3.960 | 3.685 | 3.950 | 199,690 | +0.20(+5.33%) |
Jun 23, 2021 | 3.790 | 3.840 | 3.600 | 3.750 | 157,159 | +0.06(+1.63%) |
Jun 22, 2021 | 3.550 | 3.770 | 3.500 | 3.690 | 100,811 | +0.08(+2.22%) |
Jun 21, 2021 | 3.500 | 3.720 | 3.500 | 3.610 | 69,904 | -0.01(-0.28%) |
Jun 18, 2021 | 3.400 | 3.680 | 3.240 | 3.620 | 311,198 | +0.06(+1.83%) |
Jun 17, 2021 | 3.750 | 3.890 | 3.540 | 3.555 | 100,010 | -0.10(-2.87%) |
Jun 16, 2021 | 3.570 | 3.740 | 3.570 | 3.660 | 65,069 | +0.11(+3.10%) |
Jun 15, 2021 | 3.520 | 3.570 | 3.500 | 3.550 | 34,213 | +0.00(+0.00%) |
Jun 14, 2021 | 3.530 | 3.570 | 3.474 | 3.550 | 31,725 | -0.01(-0.28%) |
Jun 11, 2021 | 3.700 | 3.700 | 3.510 | 3.560 | 46,434 | -0.02(-0.56%) |
Jun 10, 2021 | 3.520 | 3.630 | 3.491 | 3.580 | 19,560 | +0.04(+1.13%) |
Jun 09, 2021 | 3.440 | 3.610 | 3.438 | 3.540 | 15,389 | +0.04(+1.14%) |
Jun 08, 2021 | 3.470 | 3.520 | 3.380 | 3.500 | 44,483 | +0.00(+0.00%) |
Jun 07, 2021 | 3.450 | 3.530 | 3.450 | 3.500 | 11,244 | -0.01(-0.28%) |
Jun 04, 2021 | 3.550 | 3.550 | 3.410 | 3.510 | 25,869 | -0.06(-1.68%) |
Jun 03, 2021 | 3.620 | 3.690 | 3.510 | 3.570 | 34,312 | -0.05(-1.38%) |
Jun 02, 2021 | 3.640 | 3.670 | 3.550 | 3.620 | 97,659 | +0.02(+0.56%) |
Jun 01, 2021 | 3.630 | 3.730 | 3.570 | 3.600 | 123,407 | +0.19(+5.57%) |
May 28, 2021 | 3.420 | 3.469 | 3.340 | 3.410 | 31,331 | +0.02(+0.59%) |
May 27, 2021 | 3.500 | 3.537 | 3.370 | 3.390 | 42,665 | -0.10(-2.87%) |
May 26, 2021 | 3.480 | 3.580 | 3.410 | 3.490 | 55,965 | -0.06(-1.69%) |
May 25, 2021 | 3.640 | 3.680 | 3.330 | 3.550 | 126,397 | -0.09(-2.47%) |
May 24, 2021 | 3.260 | 3.910 | 3.240 | 3.640 | 106,901 | +0.39(+12.00%) |
May 21, 2021 | 3.280 | 3.295 | 3.240 | 3.250 | 60,707 | -0.04(-1.22%) |
May 20, 2021 | 3.260 | 3.290 | 3.200 | 3.290 | 24,439 | +0.01(+0.30%) |
May 19, 2021 | 3.330 | 3.360 | 3.250 | 3.280 | 51,495 | -0.14(-4.09%) |
May 18, 2021 | 3.410 | 3.460 | 3.340 | 3.420 | 55,256 | +0.00(+0.00%) |
May 17, 2021 | 3.510 | 3.510 | 3.230 | 3.420 | 82,337 | +0.19(+5.88%) |
May 14, 2021 | 3.160 | 3.270 | 3.140 | 3.230 | 29,558 | +0.06(+1.89%) |
May 13, 2021 | 3.200 | 3.270 | 3.160 | 3.170 | 55,971 | -0.04(-1.25%) |
May 12, 2021 | 3.150 | 3.260 | 3.140 | 3.210 | 73,651 | -0.01(-0.31%) |
May 11, 2021 | 3.200 | 3.250 | 3.150 | 3.220 | 158,692 | -0.03(-0.92%) |
May 10, 2021 | 3.350 | 3.423 | 3.220 | 3.250 | 136,871 | -0.14(-4.13%) |
May 07, 2021 | 3.390 | 3.500 | 3.350 | 3.390 | 115,103 | -0.12(-3.42%) |
May 06, 2021 | 3.210 | 3.520 | 3.110 | 3.510 | 220,079 | -0.22(-5.90%) |
May 05, 2021 | 3.450 | 3.738 | 3.415 | 3.730 | 125,863 | +0.28(+8.12%) |
May 04, 2021 | 3.280 | 3.450 | 3.220 | 3.450 | 150,428 | +0.12(+3.60%) |