Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.830 | 3.849 | 3.697 | 3.725 | 233,904 | -0.11(-2.74%) |
Jul 29, 2021 | 3.859 | 3.910 | 3.735 | 3.830 | 297,368 | +0.00(+0.00%) |
Jul 28, 2021 | 3.658 | 3.964 | 3.630 | 3.830 | 332,405 | +0.13(+3.62%) |
Jul 27, 2021 | 3.783 | 3.783 | 3.601 | 3.697 | 276,662 | -0.06(-1.53%) |
Jul 26, 2021 | 3.792 | 3.907 | 3.725 | 3.754 | 337,330 | -0.02(-0.51%) |
Jul 23, 2021 | 3.888 | 3.907 | 3.749 | 3.773 | 301,795 | -0.06(-1.50%) |
Jul 22, 2021 | 3.945 | 4.011 | 3.792 | 3.830 | 534,561 | -0.11(-2.67%) |
Jul 21, 2021 | 3.802 | 4.002 | 3.802 | 3.935 | 883,905 | +0.15(+4.04%) |
Jul 20, 2021 | 3.859 | 4.012 | 3.687 | 3.783 | 945,362 | -0.16(-4.12%) |
Jul 19, 2021 | 3.821 | 3.945 | 3.678 | 3.945 | 799,155 | +0.05(+1.23%) |
Jul 16, 2021 | 4.136 | 4.165 | 3.840 | 3.897 | 911,571 | -0.30(-7.06%) |
Jul 15, 2021 | 4.404 | 4.423 | 3.916 | 4.193 | 2,803,269 | -0.62(-12.90%) |
Jul 14, 2021 | 3.945 | 7.556 | 3.859 | 4.814 | 79,864,736 | +0.84(+21.15%) |
Jul 13, 2021 | 3.897 | 4.078 | 3.859 | 3.974 | 222,361 | +0.07(+1.71%) |
Jul 12, 2021 | 4.012 | 4.012 | 3.901 | 3.907 | 72,767 | -0.20(-4.88%) |
Jul 09, 2021 | 3.897 | 4.136 | 3.869 | 4.107 | 371,651 | +0.24(+6.17%) |
Jul 08, 2021 | 3.678 | 3.955 | 3.639 | 3.869 | 608,515 | +0.16(+4.38%) |
Jul 07, 2021 | 4.107 | 4.222 | 3.649 | 3.706 | 427,431 | -0.35(-8.71%) |
Jul 06, 2021 | 4.289 | 4.384 | 4.031 | 4.060 | 418,412 | -0.22(-5.13%) |
Jul 02, 2021 | 4.432 | 4.480 | 4.213 | 4.279 | 331,194 | -0.21(-4.68%) |
Jul 01, 2021 | 4.795 | 5.101 | 4.365 | 4.489 | 2,728,258 | -0.04(-0.84%) |
Jun 30, 2021 | 4.155 | 4.532 | 4.050 | 4.528 | 1,278,117 | +0.46(+11.27%) |
Jun 29, 2021 | 4.365 | 4.461 | 4.021 | 4.069 | 232,160 | -0.29(-6.58%) |
Jun 28, 2021 | 4.614 | 4.614 | 4.302 | 4.356 | 469,094 | -0.22(-4.80%) |
Jun 25, 2021 | 4.738 | 4.766 | 4.537 | 4.575 | 320,981 | -0.11(-2.24%) |
Jun 24, 2021 | 4.489 | 4.758 | 4.413 | 4.681 | 790,323 | +0.20(+4.48%) |
Jun 23, 2021 | 4.470 | 4.738 | 4.346 | 4.480 | 289,346 | +0.09(+1.96%) |
Jun 22, 2021 | 4.652 | 4.843 | 4.365 | 4.394 | 1,107,930 | -0.44(-9.09%) |
Jun 21, 2021 | 3.945 | 4.948 | 3.897 | 4.833 | 2,906,473 | +0.84(+21.05%) |
Jun 18, 2021 | 4.002 | 4.079 | 3.953 | 3.993 | 142,288 | -0.01(-0.24%) |
Jun 17, 2021 | 4.117 | 4.174 | 3.964 | 4.002 | 129,160 | -0.13(-3.23%) |
Jun 16, 2021 | 4.107 | 4.289 | 3.964 | 4.136 | 385,504 | +0.04(+0.93%) |
Jun 15, 2021 | 4.327 | 4.461 | 4.098 | 4.098 | 65,245 | -0.23(-5.30%) |
Jun 14, 2021 | 4.298 | 4.499 | 4.232 | 4.327 | 151,997 | +0.07(+1.57%) |
Jun 11, 2021 | 4.165 | 4.375 | 4.165 | 4.260 | 70,187 | +0.10(+2.29%) |
Jun 10, 2021 | 4.327 | 4.337 | 4.104 | 4.165 | 148,890 | -0.16(-3.75%) |
Jun 09, 2021 | 4.394 | 4.614 | 4.308 | 4.327 | 356,995 | -0.11(-2.37%) |
Jun 08, 2021 | 4.203 | 4.442 | 4.079 | 4.432 | 385,139 | +0.49(+12.35%) |
Jun 07, 2021 | 3.897 | 3.993 | 3.887 | 3.945 | 134,408 | -0.03(-0.72%) |
Jun 04, 2021 | 3.993 | 4.069 | 3.898 | 3.974 | 124,955 | +0.03(+0.73%) |
Jun 03, 2021 | 3.964 | 4.107 | 3.869 | 3.945 | 167,949 | -0.02(-0.48%) |
Jun 02, 2021 | 4.060 | 4.174 | 3.897 | 3.964 | 270,906 | -0.01(-0.24%) |
Jun 01, 2021 | 3.926 | 4.375 | 3.845 | 3.974 | 1,091,071 | +0.15(+4.00%) |
May 28, 2021 | 3.926 | 3.928 | 3.773 | 3.821 | 118,611 | -0.11(-2.68%) |
May 27, 2021 | 3.830 | 4.088 | 3.744 | 3.926 | 375,415 | +0.17(+4.58%) |
May 26, 2021 | 3.764 | 3.792 | 3.688 | 3.754 | 33,863 | +0.06(+1.55%) |
May 25, 2021 | 3.773 | 3.830 | 3.668 | 3.697 | 62,020 | -0.11(-2.76%) |
May 24, 2021 | 3.878 | 3.878 | 3.760 | 3.802 | 38,767 | -0.03(-0.75%) |
May 21, 2021 | 3.744 | 3.916 | 3.744 | 3.830 | 94,419 | +0.10(+2.56%) |
May 20, 2021 | 3.754 | 3.792 | 3.706 | 3.735 | 40,076 | -0.06(-1.51%) |
May 19, 2021 | 3.725 | 3.878 | 3.725 | 3.792 | 84,302 | -0.05(-1.24%) |
May 18, 2021 | 3.792 | 3.926 | 3.735 | 3.840 | 72,460 | +0.05(+1.26%) |
May 17, 2021 | 3.764 | 3.955 | 3.697 | 3.792 | 198,162 | +0.06(+1.53%) |
May 14, 2021 | 3.783 | 3.974 | 3.735 | 3.735 | 160,383 | +0.03(+0.77%) |
May 13, 2021 | 4.079 | 4.136 | 3.649 | 3.706 | 247,744 | -0.32(-8.06%) |
May 12, 2021 | 3.964 | 4.537 | 3.940 | 4.031 | 1,089,362 | +0.06(+1.44%) |
May 11, 2021 | 3.897 | 3.994 | 3.869 | 3.974 | 47,296 | -0.03(-0.72%) |
May 10, 2021 | 4.212 | 4.236 | 3.993 | 4.002 | 72,074 | -0.16(-3.90%) |
May 07, 2021 | 4.088 | 4.203 | 4.050 | 4.165 | 59,313 | +0.17(+4.31%) |
May 06, 2021 | 4.088 | 4.174 | 3.878 | 3.993 | 125,647 | -0.09(-2.11%) |
May 05, 2021 | 4.088 | 4.212 | 4.031 | 4.079 | 149,799 | +0.02(+0.47%) |
May 04, 2021 | 4.012 | 4.117 | 3.849 | 4.060 | 194,190 | +0.00(+0.00%) |