Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.490 | 3.500 | 3.330 | 3.400 | 218,621 | -0.03(-0.87%) |
Jul 29, 2021 | 3.480 | 3.540 | 3.420 | 3.430 | 436,497 | +0.01(+0.29%) |
Jul 28, 2021 | 3.490 | 3.650 | 3.350 | 3.420 | 953,276 | -0.18(-5.00%) |
Jul 27, 2021 | 4.020 | 4.090 | 3.420 | 3.600 | 5,628,900 | -0.06(-1.64%) |
Jul 26, 2021 | 3.560 | 3.720 | 3.500 | 3.660 | 290,514 | +0.10(+2.81%) |
Jul 23, 2021 | 3.640 | 3.640 | 3.510 | 3.560 | 125,975 | -0.05(-1.39%) |
Jul 22, 2021 | 3.660 | 3.696 | 3.549 | 3.610 | 127,263 | -0.07(-1.90%) |
Jul 21, 2021 | 3.680 | 3.680 | 3.530 | 3.680 | 176,577 | +0.07(+1.94%) |
Jul 20, 2021 | 3.520 | 3.620 | 3.450 | 3.610 | 551,331 | +0.13(+3.74%) |
Jul 19, 2021 | 3.430 | 3.520 | 3.360 | 3.480 | 268,390 | +0.02(+0.58%) |
Jul 16, 2021 | 3.430 | 3.590 | 3.410 | 3.460 | 144,332 | +0.09(+2.67%) |
Jul 15, 2021 | 3.630 | 3.690 | 3.330 | 3.370 | 418,852 | -0.25(-6.91%) |
Jul 14, 2021 | 3.630 | 3.710 | 3.610 | 3.620 | 464,068 | -0.02(-0.55%) |
Jul 13, 2021 | 3.660 | 3.720 | 3.639 | 3.640 | 125,701 | -0.07(-1.89%) |
Jul 12, 2021 | 3.840 | 3.890 | 3.519 | 3.710 | 305,356 | -0.17(-4.38%) |
Jul 09, 2021 | 4.000 | 4.000 | 3.830 | 3.880 | 292,944 | -0.02(-0.51%) |
Jul 08, 2021 | 3.810 | 4.000 | 3.670 | 3.900 | 151,379 | +0.12(+3.28%) |
Jul 07, 2021 | 4.080 | 4.095 | 3.750 | 3.776 | 442,109 | -0.29(-7.22%) |
Jul 06, 2021 | 4.180 | 4.250 | 4.020 | 4.070 | 260,147 | -0.11(-2.63%) |
Jul 02, 2021 | 4.280 | 4.298 | 4.150 | 4.180 | 146,945 | -0.10(-2.34%) |
Jul 01, 2021 | 4.240 | 4.350 | 4.179 | 4.280 | 242,671 | +0.03(+0.71%) |
Jun 30, 2021 | 4.220 | 4.250 | 4.100 | 4.250 | 258,034 | +0.00(+0.00%) |
Jun 29, 2021 | 4.290 | 4.340 | 4.181 | 4.250 | 207,217 | -0.04(-0.93%) |
Jun 28, 2021 | 4.270 | 4.590 | 4.270 | 4.290 | 1,079,719 | +0.05(+1.18%) |
Jun 25, 2021 | 4.190 | 4.310 | 4.150 | 4.240 | 275,674 | +0.05(+1.19%) |
Jun 24, 2021 | 4.100 | 4.240 | 4.090 | 4.190 | 217,695 | +0.10(+2.44%) |
Jun 23, 2021 | 4.060 | 4.170 | 3.960 | 4.090 | 330,937 | +0.03(+0.74%) |
Jun 22, 2021 | 4.120 | 4.135 | 4.030 | 4.060 | 156,506 | -0.09(-2.17%) |
Jun 21, 2021 | 4.180 | 4.210 | 4.050 | 4.150 | 165,408 | -0.06(-1.43%) |
Jun 18, 2021 | 4.120 | 4.240 | 4.040 | 4.210 | 337,491 | +0.04(+0.96%) |
Jun 17, 2021 | 4.140 | 4.190 | 4.073 | 4.170 | 198,613 | +0.03(+0.72%) |
Jun 16, 2021 | 4.050 | 4.300 | 4.050 | 4.140 | 388,814 | +0.09(+2.22%) |
Jun 15, 2021 | 4.270 | 4.335 | 4.020 | 4.050 | 422,227 | -0.20(-4.71%) |
Jun 14, 2021 | 4.450 | 4.520 | 4.200 | 4.250 | 802,064 | -0.29(-6.39%) |
Jun 11, 2021 | 4.760 | 5.150 | 4.230 | 4.540 | 7,899,025 | +0.38(+9.13%) |
Jun 10, 2021 | 4.240 | 4.280 | 3.910 | 4.160 | 1,299,978 | -0.25(-5.67%) |
Jun 09, 2021 | 3.850 | 5.180 | 3.800 | 4.410 | 8,813,858 | +0.59(+15.45%) |
Jun 08, 2021 | 3.800 | 3.960 | 3.710 | 3.820 | 820,951 | +0.07(+1.87%) |
Jun 07, 2021 | 3.830 | 3.900 | 3.730 | 3.750 | 389,143 | -0.04(-1.06%) |
Jun 04, 2021 | 3.790 | 3.790 | 3.720 | 3.790 | 99,614 | +0.02(+0.53%) |
Jun 03, 2021 | 3.750 | 3.780 | 3.660 | 3.770 | 183,308 | -0.01(-0.26%) |
Jun 02, 2021 | 3.780 | 3.950 | 3.750 | 3.780 | 348,386 | -0.06(-1.56%) |
Jun 01, 2021 | 3.920 | 4.110 | 3.610 | 3.840 | 856,819 | -0.27(-6.57%) |
May 27, 2021 | 4.110 | 4.110 | 4.110 | 1,568 | +0.11(+2.75%) | |
May 26, 2021 | 3.900 | 4.080 | 3.900 | 4.000 | 171,740 | -0.02(-0.50%) |
May 25, 2021 | 3.800 | 4.100 | 3.730 | 4.020 | 262,395 | +0.20(+5.24%) |
May 24, 2021 | 3.900 | 3.950 | 3.780 | 3.820 | 109,192 | -0.14(-3.54%) |
May 21, 2021 | 3.880 | 3.980 | 3.780 | 3.960 | 270,183 | +0.08(+2.06%) |
May 20, 2021 | 3.870 | 3.929 | 3.750 | 3.880 | 213,436 | +0.04(+1.04%) |
May 19, 2021 | 3.740 | 3.930 | 3.656 | 3.840 | 565,960 | +0.08(+2.13%) |
May 18, 2021 | 3.660 | 3.818 | 3.620 | 3.760 | 147,996 | +0.10(+2.73%) |
May 17, 2021 | 3.680 | 3.690 | 3.560 | 3.660 | 382,332 | +0.05(+1.39%) |
May 14, 2021 | 3.610 | 3.720 | 3.600 | 3.610 | 217,143 | +0.01(+0.28%) |
May 13, 2021 | 3.560 | 3.700 | 3.540 | 3.600 | 175,927 | +0.02(+0.56%) |
May 12, 2021 | 3.660 | 3.787 | 3.520 | 3.580 | 465,046 | -0.16(-4.28%) |
May 11, 2021 | 3.590 | 3.790 | 3.530 | 3.740 | 181,993 | +0.04(+1.08%) |
May 10, 2021 | 3.900 | 3.950 | 3.650 | 3.700 | 280,143 | -0.21(-5.37%) |
May 07, 2021 | 3.770 | 3.930 | 3.700 | 3.910 | 173,179 | +0.15(+3.99%) |
May 06, 2021 | 3.980 | 4.040 | 3.730 | 3.760 | 354,715 | -0.22(-5.53%) |
May 05, 2021 | 4.040 | 4.130 | 3.960 | 3.980 | 168,387 | -0.09(-2.21%) |
May 04, 2021 | 4.160 | 4.180 | 3.930 | 4.070 | 399,749 | -0.08(-1.93%) |