Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.060 | 4.150 | 3.990 | 4.010 | 364,927 | -0.10(-2.43%) |
Jul 29, 2021 | 4.130 | 4.170 | 4.070 | 4.110 | 194,979 | -0.01(-0.24%) |
Jul 28, 2021 | 3.930 | 4.150 | 3.905 | 4.120 | 301,956 | +0.18(+4.57%) |
Jul 27, 2021 | 4.040 | 4.080 | 3.930 | 3.940 | 485,509 | -0.10(-2.48%) |
Jul 26, 2021 | 4.120 | 4.120 | 3.920 | 4.040 | 606,598 | -0.14(-3.35%) |
Jul 23, 2021 | 4.210 | 4.320 | 4.120 | 4.180 | 264,690 | +0.01(+0.24%) |
Jul 22, 2021 | 4.310 | 4.340 | 4.110 | 4.170 | 508,695 | -0.11(-2.57%) |
Jul 21, 2021 | 4.070 | 4.305 | 4.050 | 4.280 | 831,709 | +0.24(+5.94%) |
Jul 20, 2021 | 4.080 | 4.180 | 3.940 | 4.040 | 714,800 | -0.04(-0.98%) |
Jul 19, 2021 | 4.000 | 4.140 | 3.955 | 4.080 | 243,337 | +0.01(+0.25%) |
Jul 16, 2021 | 4.290 | 4.290 | 4.055 | 4.070 | 424,654 | -0.18(-4.24%) |
Jul 15, 2021 | 4.200 | 4.310 | 4.130 | 4.250 | 339,162 | +0.02(+0.47%) |
Jul 14, 2021 | 4.330 | 4.330 | 4.230 | 4.230 | 277,082 | -0.07(-1.63%) |
Jul 13, 2021 | 4.340 | 4.390 | 4.270 | 4.300 | 356,287 | -0.10(-2.27%) |
Jul 12, 2021 | 4.500 | 4.550 | 4.330 | 4.400 | 505,206 | -0.14(-3.08%) |
Jul 09, 2021 | 4.550 | 4.565 | 4.390 | 4.540 | 223,543 | +0.05(+1.11%) |
Jul 08, 2021 | 4.400 | 4.580 | 4.360 | 4.490 | 230,416 | -0.08(-1.75%) |
Jul 07, 2021 | 4.740 | 4.800 | 4.490 | 4.570 | 880,381 | -0.17(-3.59%) |
Jul 06, 2021 | 4.820 | 4.930 | 4.650 | 4.740 | 314,520 | -0.13(-2.67%) |
Jul 02, 2021 | 4.950 | 4.980 | 4.780 | 4.870 | 403,757 | -0.12(-2.40%) |
Jul 01, 2021 | 5.130 | 5.150 | 4.930 | 4.990 | 393,776 | -0.01(-0.20%) |
Jun 30, 2021 | 4.950 | 5.060 | 4.841 | 5.000 | 537,600 | -0.05(-0.99%) |
Jun 29, 2021 | 4.810 | 5.250 | 4.800 | 5.050 | 1,426,166 | +0.25(+5.21%) |
Jun 28, 2021 | 4.800 | 5.040 | 4.670 | 4.800 | 1,524,884 | +0.26(+5.73%) |
Jun 25, 2021 | 4.680 | 4.740 | 4.530 | 4.540 | 1,186,360 | -0.12(-2.58%) |
Jun 24, 2021 | 4.560 | 4.720 | 4.530 | 4.660 | 579,855 | +0.17(+3.79%) |
Jun 23, 2021 | 4.460 | 4.614 | 4.405 | 4.490 | 1,474,274 | -0.02(-0.44%) |
Jun 22, 2021 | 4.190 | 4.510 | 4.170 | 4.510 | 1,489,143 | +0.34(+8.15%) |
Jun 21, 2021 | 4.170 | 4.250 | 4.120 | 4.170 | 580,083 | +0.07(+1.71%) |
Jun 18, 2021 | 4.230 | 4.280 | 4.065 | 4.100 | 591,453 | -0.22(-5.09%) |
Jun 17, 2021 | 4.380 | 4.470 | 4.220 | 4.320 | 359,334 | -0.07(-1.59%) |
Jun 16, 2021 | 4.350 | 4.410 | 4.250 | 4.390 | 298,321 | +0.03(+0.69%) |
Jun 15, 2021 | 4.480 | 4.515 | 4.320 | 4.360 | 260,963 | -0.10(-2.24%) |
Jun 14, 2021 | 4.690 | 4.720 | 4.430 | 4.460 | 350,794 | -0.15(-3.25%) |
Jun 11, 2021 | 4.680 | 4.739 | 4.560 | 4.610 | 377,211 | -0.01(-0.22%) |
Jun 10, 2021 | 4.660 | 4.790 | 4.490 | 4.620 | 396,656 | +0.02(+0.43%) |
Jun 09, 2021 | 4.730 | 4.730 | 4.450 | 4.600 | 692,570 | -0.13(-2.75%) |
Jun 08, 2021 | 4.910 | 4.934 | 4.670 | 4.730 | 858,881 | -0.12(-2.47%) |
Jun 07, 2021 | 4.670 | 4.990 | 4.520 | 4.850 | 1,169,292 | +0.10(+2.11%) |
Jun 04, 2021 | 4.210 | 4.810 | 4.210 | 4.750 | 1,893,072 | +0.43(+9.95%) |
Jun 03, 2021 | 4.200 | 4.380 | 4.130 | 4.320 | 1,153,255 | +0.41(+10.49%) |
Jun 02, 2021 | 4.030 | 4.030 | 3.860 | 3.910 | 427,891 | -0.09(-2.25%) |
Jun 01, 2021 | 4.010 | 4.050 | 3.960 | 4.000 | 492,221 | +0.00(+0.00%) |
May 28, 2021 | 4.030 | 4.160 | 4.000 | 4.000 | 752,351 | +0.01(+0.25%) |
May 27, 2021 | 3.910 | 4.036 | 3.880 | 3.990 | 882,781 | +0.11(+2.84%) |
May 26, 2021 | 3.840 | 4.000 | 3.750 | 3.880 | 308,582 | +0.04(+1.04%) |
May 25, 2021 | 4.040 | 4.150 | 3.840 | 3.840 | 343,397 | -0.20(-4.95%) |
May 24, 2021 | 3.860 | 4.070 | 3.510 | 4.040 | 569,224 | +0.21(+5.48%) |
May 21, 2021 | 3.860 | 3.950 | 3.660 | 3.830 | 362,583 | -0.03(-0.78%) |
May 20, 2021 | 3.790 | 3.890 | 3.720 | 3.860 | 401,534 | +0.06(+1.58%) |
May 19, 2021 | 3.750 | 3.820 | 3.570 | 3.800 | 460,609 | +0.01(+0.26%) |
May 18, 2021 | 3.630 | 3.860 | 3.600 | 3.790 | 513,750 | +0.14(+3.84%) |
May 17, 2021 | 3.550 | 3.660 | 3.505 | 3.650 | 492,553 | +0.05(+1.39%) |
May 14, 2021 | 3.550 | 3.640 | 3.530 | 3.600 | 371,008 | +0.05(+1.41%) |
May 13, 2021 | 3.470 | 3.620 | 3.395 | 3.550 | 486,715 | +0.05(+1.43%) |
May 12, 2021 | 3.510 | 3.610 | 3.410 | 3.500 | 378,401 | -0.08(-2.23%) |
May 11, 2021 | 3.350 | 3.610 | 3.250 | 3.580 | 542,171 | +0.16(+4.68%) |
May 10, 2021 | 3.620 | 3.624 | 3.360 | 3.420 | 559,257 | -0.17(-4.74%) |
May 07, 2021 | 3.600 | 3.740 | 3.510 | 3.590 | 577,390 | +0.05(+1.41%) |
May 06, 2021 | 3.690 | 3.690 | 3.430 | 3.540 | 272,705 | -0.11(-3.01%) |
May 05, 2021 | 3.690 | 3.690 | 3.540 | 3.650 | 279,100 | -0.03(-0.82%) |
May 04, 2021 | 3.740 | 3.780 | 3.620 | 3.680 | 584,211 | -0.12(-3.16%) |