Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.890 | 3.910 | 3.611 | 3.740 | 8,076 | +0.01(+0.27%) |
Jul 29, 2021 | 3.870 | 3.880 | 3.649 | 3.730 | 4,139 | -0.07(-1.84%) |
Jul 28, 2021 | 3.840 | 3.880 | 3.800 | 3.800 | 8,393 | +0.12(+3.26%) |
Jul 27, 2021 | 3.700 | 3.730 | 3.601 | 3.680 | 9,925 | -0.12(-3.16%) |
Jul 26, 2021 | 3.800 | 3.800 | 3.690 | 3.800 | 19,791 | +0.00(+0.00%) |
Jul 23, 2021 | 3.870 | 3.900 | 3.611 | 3.800 | 35,072 | +0.05(+1.33%) |
Jul 22, 2021 | 3.790 | 3.820 | 3.750 | 3.750 | 6,435 | +0.08(+2.14%) |
Jul 21, 2021 | 3.825 | 3.860 | 3.650 | 3.671 | 15,400 | -0.03(-0.77%) |
Jul 20, 2021 | 3.800 | 3.800 | 3.591 | 3.700 | 6,162 | +0.12(+3.35%) |
Jul 19, 2021 | 3.620 | 3.660 | 3.500 | 3.580 | 12,484 | -0.11(-2.92%) |
Jul 16, 2021 | 3.660 | 3.730 | 3.640 | 3.688 | 11,151 | +0.06(+1.59%) |
Jul 15, 2021 | 3.680 | 3.700 | 3.520 | 3.630 | 14,544 | -0.03(-0.82%) |
Jul 14, 2021 | 3.850 | 3.850 | 3.600 | 3.660 | 23,362 | -0.12(-3.17%) |
Jul 13, 2021 | 3.810 | 3.832 | 3.780 | 3.780 | 9,802 | -0.08(-2.18%) |
Jul 12, 2021 | 3.920 | 3.920 | 3.820 | 3.864 | 3,091 | +0.07(+1.82%) |
Jul 09, 2021 | 3.890 | 3.950 | 3.790 | 3.795 | 4,271 | -0.00(-0.13%) |
Jul 08, 2021 | 3.810 | 3.890 | 3.771 | 3.800 | 8,972 | -0.07(-1.81%) |
Jul 07, 2021 | 3.940 | 4.039 | 3.810 | 3.870 | 8,059 | -0.07(-1.68%) |
Jul 06, 2021 | 3.970 | 4.090 | 3.920 | 3.936 | 8,135 | +0.04(+0.92%) |
Jul 02, 2021 | 3.860 | 3.908 | 3.860 | 3.900 | 14,826 | +0.08(+2.09%) |
Jul 01, 2021 | 3.810 | 3.870 | 3.810 | 3.820 | 6,230 | +0.02(+0.53%) |
Jun 30, 2021 | 3.800 | 3.880 | 3.780 | 3.800 | 5,281 | +0.00(+0.00%) |
Jun 29, 2021 | 3.840 | 3.842 | 3.800 | 3.800 | 5,532 | -0.06(-1.55%) |
Jun 28, 2021 | 3.890 | 3.890 | 3.830 | 3.860 | 6,483 | -0.04(-1.08%) |
Jun 25, 2021 | 3.900 | 3.905 | 3.900 | 3.902 | 5,492 | -0.01(-0.20%) |
Jun 24, 2021 | 3.850 | 3.910 | 3.810 | 3.910 | 10,746 | +0.09(+2.36%) |
Jun 23, 2021 | 3.860 | 3.864 | 3.800 | 3.820 | 15,101 | -0.07(-1.80%) |
Jun 22, 2021 | 3.820 | 3.950 | 3.820 | 3.890 | 4,513 | -0.01(-0.26%) |
Jun 21, 2021 | 3.950 | 3.950 | 3.820 | 3.900 | 4,291 | +0.00(+0.00%) |
Jun 18, 2021 | 4.010 | 4.010 | 3.880 | 3.900 | 7,473 | -0.07(-1.76%) |
Jun 17, 2021 | 3.980 | 4.030 | 3.950 | 3.970 | 11,372 | -0.03(-0.75%) |
Jun 16, 2021 | 4.100 | 4.107 | 3.940 | 4.000 | 10,726 | -0.10(-2.44%) |
Jun 15, 2021 | 4.230 | 4.230 | 4.030 | 4.100 | 16,447 | -0.07(-1.68%) |
Jun 14, 2021 | 4.410 | 4.410 | 4.160 | 4.170 | 27,749 | +0.09(+2.21%) |
Jun 11, 2021 | 4.150 | 4.217 | 4.080 | 4.080 | 14,500 | -0.06(-1.45%) |
Jun 10, 2021 | 4.180 | 4.250 | 4.110 | 4.140 | 13,861 | +0.00(+0.00%) |
Jun 09, 2021 | 4.140 | 4.250 | 4.100 | 4.140 | 5,966 | -0.03(-0.72%) |
Jun 08, 2021 | 4.230 | 4.230 | 4.150 | 4.170 | 15,399 | +0.10(+2.46%) |
Jun 07, 2021 | 4.100 | 4.155 | 4.070 | 4.070 | 3,206 | -0.01(-0.25%) |
Jun 04, 2021 | 4.110 | 4.150 | 4.080 | 4.080 | 11,085 | -0.11(-2.63%) |
Jun 03, 2021 | 4.070 | 4.234 | 4.050 | 4.190 | 25,079 | +0.22(+5.54%) |
Jun 02, 2021 | 4.060 | 4.080 | 3.910 | 3.970 | 16,431 | -0.03(-0.75%) |
Jun 01, 2021 | 4.000 | 4.060 | 3.860 | 4.000 | 13,756 | +0.00(+0.00%) |
May 28, 2021 | 4.030 | 4.060 | 3.950 | 4.000 | 8,051 | -0.10(-2.44%) |
May 27, 2021 | 4.010 | 4.130 | 3.941 | 4.100 | 15,933 | +0.10(+2.50%) |
May 26, 2021 | 3.940 | 4.140 | 3.940 | 4.000 | 38,800 | -0.02(-0.50%) |
May 25, 2021 | 3.917 | 4.030 | 3.917 | 4.020 | 2,052 | +0.15(+3.88%) |
May 24, 2021 | 3.860 | 3.890 | 3.740 | 3.870 | 12,492 | -0.10(-2.52%) |
May 21, 2021 | 3.928 | 3.970 | 3.928 | 3.970 | 1,917 | +0.04(+1.02%) |
May 20, 2021 | 3.990 | 4.000 | 3.917 | 3.930 | 11,325 | -0.05(-1.26%) |
May 19, 2021 | 4.080 | 4.120 | 3.900 | 3.980 | 16,125 | -0.12(-2.93%) |
May 18, 2021 | 4.130 | 4.200 | 4.100 | 4.100 | 5,870 | -0.15(-3.53%) |
May 17, 2021 | 4.080 | 4.250 | 4.035 | 4.250 | 8,766 | +0.17(+4.04%) |
May 14, 2021 | 4.070 | 4.170 | 4.023 | 4.085 | 10,888 | -0.03(-0.61%) |
May 13, 2021 | 4.170 | 4.230 | 4.100 | 4.110 | 9,518 | -0.06(-1.44%) |
May 12, 2021 | 4.210 | 4.240 | 4.130 | 4.170 | 1,968 | -0.03(-0.71%) |
May 11, 2021 | 4.240 | 4.260 | 4.160 | 4.200 | 17,077 | -0.20(-4.55%) |
May 10, 2021 | 4.290 | 4.400 | 4.162 | 4.400 | 13,355 | +0.17(+4.02%) |
May 07, 2021 | 4.260 | 4.330 | 4.230 | 4.230 | 16,470 | -0.12(-2.76%) |
May 06, 2021 | 4.340 | 4.360 | 4.240 | 4.350 | 11,551 | +0.06(+1.40%) |
May 05, 2021 | 4.340 | 4.375 | 4.250 | 4.290 | 14,536 | -0.08(-1.83%) |
May 04, 2021 | 4.470 | 4.472 | 4.299 | 4.370 | 27,211 | -0.15(-3.32%) |