Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.026 | 4.065 | 3.944 | 3.968 | 5,144,911 | -0.15(-3.53%) |
Jul 29, 2021 | 4.123 | 4.186 | 4.103 | 4.113 | 4,370,461 | +0.12(+2.91%) |
Jul 28, 2021 | 3.900 | 4.007 | 3.873 | 3.997 | 2,972,051 | +0.06(+1.47%) |
Jul 27, 2021 | 3.949 | 3.949 | 3.861 | 3.939 | 3,253,799 | +0.04(+0.99%) |
Jul 26, 2021 | 3.832 | 3.939 | 3.832 | 3.900 | 3,942,025 | +0.12(+3.07%) |
Jul 23, 2021 | 3.891 | 3.920 | 3.784 | 3.784 | 5,091,156 | -0.15(-3.69%) |
Jul 22, 2021 | 3.949 | 3.958 | 3.861 | 3.929 | 2,945,014 | -0.04(-0.98%) |
Jul 21, 2021 | 3.881 | 3.992 | 3.881 | 3.968 | 3,310,863 | +0.02(+0.49%) |
Jul 20, 2021 | 3.978 | 4.045 | 3.929 | 3.949 | 4,516,297 | +0.03(+0.74%) |
Jul 19, 2021 | 3.842 | 3.924 | 3.813 | 3.920 | 5,960,229 | +0.01(+0.25%) |
Jul 16, 2021 | 4.007 | 4.031 | 3.881 | 3.910 | 5,614,614 | -0.13(-3.12%) |
Jul 15, 2021 | 3.987 | 4.036 | 3.958 | 4.036 | 6,167,418 | +0.06(+1.46%) |
Jul 14, 2021 | 3.997 | 4.036 | 3.910 | 3.978 | 7,936,113 | +0.11(+2.75%) |
Jul 13, 2021 | 3.774 | 4.016 | 3.767 | 3.871 | 12,906,324 | +0.17(+4.71%) |
Jul 12, 2021 | 3.658 | 3.803 | 3.629 | 3.697 | 10,115,065 | +0.00(+0.00%) |
Jul 09, 2021 | 3.610 | 3.721 | 3.610 | 3.697 | 6,284,962 | +0.08(+2.14%) |
Jul 08, 2021 | 3.823 | 3.842 | 3.600 | 3.620 | 8,219,639 | -0.16(-4.35%) |
Jul 07, 2021 | 3.823 | 3.832 | 3.720 | 3.784 | 4,626,068 | +0.04(+1.03%) |
Jul 06, 2021 | 3.842 | 3.910 | 3.707 | 3.745 | 8,412,443 | +0.01(+0.26%) |
Jul 02, 2021 | 3.755 | 3.765 | 3.639 | 3.736 | 5,047,799 | +0.06(+1.58%) |
Jul 01, 2021 | 3.726 | 3.784 | 3.658 | 3.678 | 7,367,736 | +0.07(+1.88%) |
Jun 30, 2021 | 3.591 | 3.649 | 3.572 | 3.610 | 8,168,083 | +0.05(+1.36%) |
Jun 29, 2021 | 3.552 | 3.629 | 3.542 | 3.561 | 8,843,651 | -0.06(-1.60%) |
Jun 28, 2021 | 3.678 | 3.726 | 3.581 | 3.620 | 7,132,583 | -0.09(-2.35%) |
Jun 25, 2021 | 3.803 | 3.832 | 3.697 | 3.707 | 4,937,699 | -0.03(-0.78%) |
Jun 24, 2021 | 3.813 | 3.857 | 3.726 | 3.736 | 6,341,943 | -0.01(-0.26%) |
Jun 23, 2021 | 3.794 | 3.900 | 3.736 | 3.745 | 7,668,948 | -0.11(-2.76%) |
Jun 22, 2021 | 3.900 | 3.920 | 3.842 | 3.852 | 8,442,561 | -0.16(-4.10%) |
Jun 21, 2021 | 4.016 | 4.045 | 3.949 | 4.016 | 5,622,106 | +0.07(+1.72%) |
Jun 18, 2021 | 4.084 | 4.123 | 3.949 | 3.949 | 9,908,973 | -0.14(-3.32%) |
Jun 17, 2021 | 4.084 | 4.152 | 4.016 | 4.084 | 12,545,983 | -0.06(-1.40%) |
Jun 16, 2021 | 4.316 | 4.355 | 4.094 | 4.142 | 7,169,872 | -0.15(-3.39%) |
Jun 15, 2021 | 4.345 | 4.355 | 4.229 | 4.287 | 6,251,193 | -0.07(-1.56%) |
Jun 14, 2021 | 4.365 | 4.442 | 4.321 | 4.355 | 7,836,369 | -0.14(-3.02%) |
Jun 11, 2021 | 4.587 | 4.645 | 4.452 | 4.491 | 8,532,241 | -0.17(-3.73%) |
Jun 10, 2021 | 4.510 | 4.665 | 4.471 | 4.665 | 6,012,701 | +0.15(+3.21%) |
Jun 09, 2021 | 4.578 | 4.626 | 4.520 | 4.520 | 6,787,300 | -0.08(-1.68%) |
Jun 08, 2021 | 4.694 | 4.713 | 4.578 | 4.597 | 7,270,992 | -0.18(-3.85%) |
Jun 07, 2021 | 4.791 | 4.820 | 4.732 | 4.781 | 6,192,194 | -0.15(-3.14%) |
Jun 04, 2021 | 4.926 | 4.960 | 4.887 | 4.936 | 5,000,870 | +0.09(+1.80%) |
Jun 03, 2021 | 4.965 | 4.970 | 4.820 | 4.849 | 8,159,583 | -0.34(-6.53%) |
Jun 02, 2021 | 5.129 | 5.207 | 5.066 | 5.187 | 4,563,431 | +0.10(+1.90%) |
Jun 01, 2021 | 5.129 | 5.187 | 5.052 | 5.091 | 6,723,125 | +0.10(+1.94%) |
May 28, 2021 | 4.974 | 5.081 | 4.955 | 4.994 | 7,128,445 | +0.00(+0.00%) |
May 27, 2021 | 5.081 | 5.100 | 4.994 | 4.994 | 5,605,609 | -0.17(-3.37%) |
May 26, 2021 | 5.303 | 5.333 | 5.100 | 5.168 | 6,218,073 | -0.09(-1.66%) |
May 25, 2021 | 5.197 | 5.303 | 5.095 | 5.255 | 7,042,056 | -0.02(-0.37%) |
May 24, 2021 | 5.245 | 5.274 | 5.178 | 5.274 | 4,420,426 | -0.03(-0.55%) |
May 21, 2021 | 5.400 | 5.409 | 5.231 | 5.303 | 4,841,383 | -0.02(-0.36%) |
May 20, 2021 | 5.342 | 5.420 | 5.284 | 5.323 | 5,045,816 | +0.03(+0.55%) |
May 19, 2021 | 5.410 | 5.565 | 5.187 | 5.294 | 9,670,269 | -0.11(-1.97%) |
May 18, 2021 | 5.381 | 5.429 | 5.255 | 5.400 | 8,791,062 | +0.05(+0.90%) |
May 17, 2021 | 4.974 | 5.420 | 4.965 | 5.352 | 12,426,221 | +0.52(+10.82%) |
May 14, 2021 | 4.752 | 4.868 | 4.723 | 4.829 | 5,134,506 | +0.20(+4.39%) |
May 13, 2021 | 4.558 | 4.694 | 4.551 | 4.626 | 4,415,034 | +0.02(+0.42%) |
May 12, 2021 | 4.771 | 4.810 | 4.587 | 4.607 | 6,083,212 | -0.21(-4.42%) |
May 11, 2021 | 4.674 | 4.868 | 4.651 | 4.820 | 7,533,641 | -0.09(-1.78%) |
May 10, 2021 | 5.110 | 5.129 | 4.878 | 4.907 | 6,059,803 | -0.11(-2.12%) |
May 07, 2021 | 4.839 | 5.033 | 4.752 | 5.013 | 8,343,745 | +0.32(+6.80%) |
May 06, 2021 | 4.539 | 4.800 | 4.510 | 4.694 | 8,694,292 | +0.22(+4.98%) |
May 05, 2021 | 4.481 | 4.500 | 4.413 | 4.471 | 3,638,213 | -0.03(-0.65%) |
May 04, 2021 | 4.607 | 4.684 | 4.442 | 4.500 | 4,774,339 | -0.16(-3.53%) |