Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.850 | 3.910 | 3.840 | 3.840 | 265,034 | -0.04(-1.03%) |
Jul 29, 2021 | 3.900 | 3.900 | 3.860 | 3.880 | 173,802 | +0.02(+0.52%) |
Jul 28, 2021 | 3.800 | 3.870 | 3.790 | 3.860 | 392,704 | +0.07(+1.85%) |
Jul 27, 2021 | 3.860 | 3.890 | 3.790 | 3.790 | 164,037 | -0.08(-2.07%) |
Jul 26, 2021 | 3.800 | 3.900 | 3.800 | 3.870 | 508,104 | +0.04(+1.04%) |
Jul 23, 2021 | 3.830 | 3.830 | 3.790 | 3.830 | 139,140 | +0.00(+0.00%) |
Jul 22, 2021 | 3.800 | 3.841 | 3.780 | 3.830 | 173,039 | +0.02(+0.52%) |
Jul 21, 2021 | 3.830 | 3.910 | 3.810 | 3.810 | 167,347 | +0.02(+0.53%) |
Jul 20, 2021 | 3.610 | 3.790 | 3.610 | 3.790 | 158,252 | +0.20(+5.57%) |
Jul 19, 2021 | 3.640 | 3.680 | 3.515 | 3.590 | 312,876 | -0.16(-4.27%) |
Jul 16, 2021 | 3.790 | 3.849 | 3.750 | 3.750 | 128,420 | -0.05(-1.32%) |
Jul 15, 2021 | 3.800 | 3.870 | 3.790 | 3.800 | 457,726 | -0.09(-2.31%) |
Jul 14, 2021 | 3.950 | 4.001 | 3.890 | 3.890 | 166,801 | -0.08(-2.02%) |
Jul 13, 2021 | 4.010 | 4.030 | 3.950 | 3.970 | 184,194 | -0.06(-1.49%) |
Jul 12, 2021 | 4.060 | 4.071 | 4.030 | 4.030 | 230,555 | -0.04(-0.98%) |
Jul 09, 2021 | 3.990 | 4.110 | 3.990 | 4.070 | 227,689 | +0.08(+2.01%) |
Jul 08, 2021 | 3.940 | 4.040 | 3.882 | 3.990 | 129,150 | -0.03(-0.75%) |
Jul 07, 2021 | 4.060 | 4.140 | 4.000 | 4.020 | 418,155 | -0.09(-2.19%) |
Jul 06, 2021 | 4.160 | 4.160 | 4.090 | 4.110 | 324,061 | -0.03(-0.72%) |
Jul 02, 2021 | 4.110 | 4.160 | 4.100 | 4.140 | 308,034 | +0.03(+0.73%) |
Jul 01, 2021 | 4.120 | 4.150 | 4.060 | 4.110 | 372,517 | +0.04(+0.98%) |
Jun 30, 2021 | 3.910 | 4.100 | 3.910 | 4.070 | 270,500 | +0.16(+4.09%) |
Jun 29, 2021 | 3.900 | 3.930 | 3.890 | 3.910 | 103,751 | +0.00(+0.00%) |
Jun 28, 2021 | 3.970 | 3.970 | 3.830 | 3.910 | 182,286 | -0.07(-1.76%) |
Jun 25, 2021 | 4.010 | 4.035 | 3.980 | 3.980 | 79,377 | -0.02(-0.50%) |
Jun 24, 2021 | 4.030 | 4.030 | 3.930 | 4.000 | 200,508 | -0.05(-1.23%) |
Jun 23, 2021 | 3.990 | 4.080 | 3.990 | 4.050 | 120,156 | +0.06(+1.50%) |
Jun 22, 2021 | 4.050 | 4.050 | 3.980 | 3.990 | 91,339 | -0.06(-1.48%) |
Jun 21, 2021 | 3.950 | 4.060 | 3.950 | 4.050 | 120,614 | +0.13(+3.32%) |
Jun 18, 2021 | 4.000 | 4.040 | 3.920 | 3.920 | 178,606 | -0.15(-3.69%) |
Jun 17, 2021 | 4.230 | 4.280 | 4.010 | 4.070 | 304,223 | -0.19(-4.46%) |
Jun 16, 2021 | 4.130 | 4.290 | 4.130 | 4.260 | 156,537 | +0.10(+2.40%) |
Jun 15, 2021 | 4.270 | 4.290 | 4.130 | 4.160 | 409,993 | -0.10(-2.46%) |
Jun 14, 2021 | 4.285 | 4.325 | 4.255 | 4.265 | 175,201 | -0.01(-0.23%) |
Jun 11, 2021 | 4.285 | 4.315 | 4.228 | 4.275 | 236,745 | +0.06(+1.42%) |
Jun 10, 2021 | 4.096 | 4.235 | 4.096 | 4.215 | 299,000 | +0.12(+2.92%) |
Jun 09, 2021 | 4.096 | 4.145 | 4.076 | 4.096 | 85,003 | +0.01(+0.24%) |
Jun 08, 2021 | 4.026 | 4.096 | 3.986 | 4.086 | 151,916 | +0.09(+2.24%) |
Jun 07, 2021 | 3.906 | 4.036 | 3.901 | 3.996 | 151,463 | +0.09(+2.30%) |
Jun 04, 2021 | 3.866 | 3.926 | 3.866 | 3.906 | 154,922 | +0.04(+1.03%) |
Jun 03, 2021 | 3.856 | 3.906 | 3.856 | 3.866 | 172,782 | +0.00(+0.00%) |
Jun 02, 2021 | 3.837 | 3.906 | 3.825 | 3.866 | 213,197 | +0.06(+1.57%) |
Jun 01, 2021 | 3.757 | 3.846 | 3.757 | 3.807 | 182,624 | +0.07(+1.87%) |
May 28, 2021 | 3.747 | 3.777 | 3.733 | 3.737 | 157,017 | -0.03(-0.79%) |
May 27, 2021 | 3.807 | 3.831 | 3.757 | 3.767 | 157,997 | -0.03(-0.79%) |
May 26, 2021 | 3.777 | 3.817 | 3.687 | 3.797 | 123,636 | +0.02(+0.53%) |
May 25, 2021 | 3.817 | 3.832 | 3.777 | 3.777 | 66,810 | -0.06(-1.56%) |
May 24, 2021 | 3.787 | 3.837 | 3.767 | 3.837 | 81,729 | +0.06(+1.58%) |
May 21, 2021 | 3.817 | 3.827 | 3.777 | 3.777 | 181,866 | -0.01(-0.26%) |
May 20, 2021 | 3.687 | 3.787 | 3.667 | 3.787 | 110,943 | +0.08(+2.15%) |
May 19, 2021 | 3.687 | 3.737 | 3.637 | 3.707 | 148,623 | -0.04(-1.06%) |
May 18, 2021 | 3.777 | 3.822 | 3.747 | 3.747 | 143,111 | -0.04(-1.05%) |
May 17, 2021 | 3.697 | 3.813 | 3.697 | 3.787 | 141,493 | +0.08(+2.15%) |
May 14, 2021 | 3.657 | 3.747 | 3.657 | 3.707 | 245,878 | +0.07(+1.92%) |
May 13, 2021 | 3.518 | 3.647 | 3.508 | 3.637 | 161,018 | +0.08(+2.24%) |
May 12, 2021 | 3.617 | 3.707 | 3.558 | 3.557 | 278,797 | -0.06(-1.65%) |
May 11, 2021 | 3.637 | 3.667 | 3.577 | 3.617 | 212,062 | -0.04(-1.22%) |
May 10, 2021 | 3.652 | 3.702 | 3.642 | 3.662 | 204,727 | +0.03(+0.82%) |
May 07, 2021 | 3.563 | 3.642 | 3.563 | 3.632 | 236,664 | +0.07(+1.95%) |
May 06, 2021 | 3.533 | 3.573 | 3.483 | 3.563 | 149,476 | +0.04(+1.13%) |
May 05, 2021 | 3.523 | 3.573 | 3.503 | 3.523 | 218,521 | +0.03(+0.85%) |
May 04, 2021 | 3.503 | 3.543 | 3.474 | 3.493 | 148,880 | +0.00(+0.00%) |