Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.840 | 3.990 | 3.810 | 3.980 | 41,036 | +0.14(+3.65%) |
Jul 29, 2021 | 3.780 | 3.840 | 3.631 | 3.840 | 41,058 | +0.17(+4.63%) |
Jul 28, 2021 | 3.830 | 3.830 | 3.630 | 3.670 | 59,614 | -0.01(-0.27%) |
Jul 27, 2021 | 3.630 | 3.709 | 3.620 | 3.680 | 13,476 | -0.02(-0.54%) |
Jul 26, 2021 | 3.720 | 3.800 | 3.590 | 3.700 | 30,477 | +0.02(+0.54%) |
Jul 23, 2021 | 3.722 | 3.722 | 3.620 | 3.680 | 8,575 | +0.00(+0.00%) |
Jul 22, 2021 | 3.690 | 3.735 | 3.636 | 3.680 | 2,770 | +0.01(+0.27%) |
Jul 21, 2021 | 3.650 | 3.748 | 3.615 | 3.670 | 8,313 | +0.02(+0.55%) |
Jul 20, 2021 | 3.640 | 3.780 | 3.630 | 3.650 | 32,294 | -0.01(-0.27%) |
Jul 19, 2021 | 3.620 | 3.670 | 3.500 | 3.660 | 20,754 | +0.16(+4.57%) |
Jul 16, 2021 | 3.540 | 3.580 | 3.500 | 3.500 | 15,617 | -0.05(-1.41%) |
Jul 15, 2021 | 3.620 | 3.627 | 3.520 | 3.550 | 13,092 | -0.09(-2.48%) |
Jul 14, 2021 | 3.650 | 3.690 | 3.640 | 3.640 | 6,098 | -0.06(-1.62%) |
Jul 13, 2021 | 3.860 | 3.860 | 3.620 | 3.700 | 6,706 | +0.04(+1.09%) |
Jul 12, 2021 | 3.630 | 3.789 | 3.550 | 3.660 | 24,225 | +0.02(+0.55%) |
Jul 09, 2021 | 3.530 | 3.690 | 3.510 | 3.640 | 26,797 | +0.11(+3.12%) |
Jul 08, 2021 | 3.510 | 3.594 | 3.500 | 3.530 | 18,138 | -0.01(-0.28%) |
Jul 07, 2021 | 3.650 | 3.651 | 3.510 | 3.540 | 42,222 | -0.13(-3.54%) |
Jul 06, 2021 | 3.720 | 3.755 | 3.650 | 3.670 | 28,398 | -0.02(-0.54%) |
Jul 02, 2021 | 3.690 | 3.797 | 3.690 | 3.690 | 5,997 | -0.03(-0.81%) |
Jul 01, 2021 | 3.820 | 3.841 | 3.710 | 3.720 | 11,074 | +0.02(+0.54%) |
Jun 30, 2021 | 3.830 | 3.850 | 3.700 | 3.700 | 22,803 | -0.13(-3.39%) |
Jun 29, 2021 | 3.950 | 3.950 | 3.830 | 3.830 | 16,376 | -0.09(-2.30%) |
Jun 28, 2021 | 3.810 | 3.990 | 3.810 | 3.920 | 19,238 | +0.14(+3.70%) |
Jun 25, 2021 | 4.040 | 4.040 | 3.760 | 3.780 | 84,473 | -0.23(-5.74%) |
Jun 24, 2021 | 3.950 | 4.040 | 3.920 | 4.010 | 51,627 | +0.13(+3.35%) |
Jun 23, 2021 | 3.890 | 3.957 | 3.760 | 3.880 | 35,659 | +0.03(+0.78%) |
Jun 22, 2021 | 3.760 | 4.080 | 3.690 | 3.850 | 46,683 | +0.15(+4.05%) |
Jun 21, 2021 | 3.690 | 3.790 | 3.660 | 3.700 | 13,272 | -0.04(-1.07%) |
Jun 18, 2021 | 3.700 | 3.776 | 3.660 | 3.740 | 17,836 | -0.03(-0.80%) |
Jun 17, 2021 | 3.900 | 3.940 | 3.680 | 3.770 | 11,568 | -0.05(-1.31%) |
Jun 16, 2021 | 3.910 | 4.039 | 3.800 | 3.820 | 19,687 | -0.11(-2.80%) |
Jun 15, 2021 | 4.000 | 4.010 | 3.930 | 3.930 | 16,286 | -0.09(-2.24%) |
Jun 14, 2021 | 4.050 | 4.080 | 4.010 | 4.020 | 12,280 | -0.03(-0.74%) |
Jun 11, 2021 | 4.000 | 4.139 | 4.000 | 4.050 | 48,932 | +0.00(+0.00%) |
Jun 10, 2021 | 4.000 | 4.090 | 3.960 | 4.050 | 71,526 | +0.03(+0.75%) |
Jun 09, 2021 | 3.950 | 4.050 | 3.940 | 4.020 | 102,764 | +0.08(+2.03%) |
Jun 08, 2021 | 3.940 | 3.987 | 3.910 | 3.940 | 18,745 | +0.04(+1.03%) |
Jun 07, 2021 | 3.870 | 3.950 | 3.840 | 3.900 | 52,398 | +0.06(+1.56%) |
Jun 04, 2021 | 3.780 | 3.910 | 3.720 | 3.840 | 71,700 | +0.12(+3.23%) |
Jun 03, 2021 | 3.770 | 3.850 | 3.650 | 3.720 | 77,090 | -0.03(-0.80%) |
Jun 02, 2021 | 3.750 | 3.760 | 3.690 | 3.750 | 21,693 | +0.00(+0.00%) |
Jun 01, 2021 | 3.820 | 3.980 | 3.700 | 3.750 | 38,835 | -0.05(-1.32%) |
May 28, 2021 | 3.740 | 3.850 | 3.660 | 3.800 | 23,013 | +0.10(+2.70%) |
May 27, 2021 | 3.650 | 3.865 | 3.650 | 3.700 | 89,432 | +0.09(+2.49%) |
May 26, 2021 | 3.590 | 3.660 | 3.550 | 3.610 | 35,629 | +0.06(+1.69%) |
May 25, 2021 | 3.570 | 3.630 | 3.550 | 3.550 | 12,209 | -0.01(-0.28%) |
May 24, 2021 | 3.680 | 3.835 | 3.550 | 3.560 | 88,107 | -0.15(-4.04%) |
May 21, 2021 | 3.820 | 4.137 | 3.650 | 3.710 | 556,276 | -0.05(-1.33%) |
May 20, 2021 | 3.820 | 3.910 | 3.760 | 3.760 | 9,153 | -0.13(-3.34%) |
May 19, 2021 | 3.900 | 3.900 | 3.690 | 3.890 | 29,888 | -0.02(-0.51%) |
May 18, 2021 | 3.700 | 3.930 | 3.670 | 3.910 | 32,896 | +0.26(+7.12%) |
May 17, 2021 | 3.470 | 3.728 | 3.450 | 3.650 | 50,968 | +0.15(+4.29%) |
May 14, 2021 | 3.420 | 3.570 | 3.400 | 3.500 | 36,629 | +0.06(+1.74%) |
May 13, 2021 | 3.410 | 3.530 | 3.375 | 3.440 | 25,824 | -0.02(-0.58%) |
May 12, 2021 | 3.600 | 3.740 | 3.400 | 3.460 | 25,326 | -0.15(-4.16%) |
May 11, 2021 | 3.670 | 3.810 | 3.470 | 3.610 | 94,906 | -0.01(-0.28%) |
May 10, 2021 | 3.480 | 3.690 | 3.430 | 3.620 | 47,978 | +0.10(+2.84%) |
May 07, 2021 | 3.300 | 3.570 | 3.300 | 3.520 | 44,773 | +0.20(+6.02%) |
May 06, 2021 | 3.490 | 3.490 | 3.300 | 3.320 | 45,632 | -0.07(-2.06%) |
May 05, 2021 | 3.350 | 3.440 | 3.350 | 3.390 | 10,728 | +0.04(+1.19%) |
May 04, 2021 | 3.400 | 3.430 | 3.270 | 3.350 | 28,104 | -0.09(-2.62%) |