Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.110 | 4.110 | 3.660 | 3.660 | 153,807 | -0.60(-14.08%) |
Jul 29, 2021 | 4.070 | 4.290 | 4.034 | 4.260 | 50,738 | +0.20(+4.93%) |
Jul 28, 2021 | 3.950 | 4.145 | 3.891 | 4.060 | 15,533 | +0.06(+1.50%) |
Jul 27, 2021 | 4.120 | 4.135 | 3.950 | 4.000 | 33,899 | -0.18(-4.31%) |
Jul 26, 2021 | 3.980 | 4.275 | 3.980 | 4.180 | 52,081 | +0.20(+5.03%) |
Jul 23, 2021 | 4.200 | 4.200 | 3.960 | 3.980 | 17,731 | -0.16(-3.86%) |
Jul 22, 2021 | 3.980 | 4.220 | 3.895 | 4.140 | 37,196 | +0.17(+4.28%) |
Jul 21, 2021 | 4.040 | 4.120 | 3.960 | 3.970 | 57,878 | -0.03(-0.75%) |
Jul 20, 2021 | 3.650 | 4.120 | 3.640 | 4.000 | 119,691 | +0.32(+8.70%) |
Jul 19, 2021 | 3.680 | 3.700 | 3.500 | 3.680 | 110,519 | -0.12(-3.16%) |
Jul 16, 2021 | 3.920 | 4.085 | 3.790 | 3.800 | 78,871 | -0.06(-1.55%) |
Jul 15, 2021 | 3.850 | 3.990 | 3.840 | 3.860 | 58,062 | -0.09(-2.28%) |
Jul 14, 2021 | 4.180 | 4.330 | 3.910 | 3.950 | 101,160 | -0.22(-5.28%) |
Jul 13, 2021 | 4.880 | 4.990 | 4.130 | 4.170 | 183,970 | -0.71(-14.55%) |
Jul 12, 2021 | 4.850 | 5.080 | 4.740 | 4.880 | 136,667 | +0.12(+2.52%) |
Jul 09, 2021 | 4.600 | 4.820 | 4.600 | 4.760 | 73,815 | +0.33(+7.45%) |
Jul 08, 2021 | 4.260 | 4.540 | 4.210 | 4.430 | 91,768 | -0.03(-0.67%) |
Jul 07, 2021 | 4.620 | 4.620 | 4.263 | 4.460 | 78,907 | -0.12(-2.62%) |
Jul 06, 2021 | 4.630 | 4.750 | 4.500 | 4.580 | 39,694 | +0.03(+0.66%) |
Jul 02, 2021 | 4.470 | 4.590 | 4.450 | 4.550 | 53,063 | +0.03(+0.66%) |
Jul 01, 2021 | 4.640 | 4.870 | 4.520 | 4.520 | 117,623 | -0.07(-1.53%) |
Jun 30, 2021 | 4.220 | 4.700 | 4.200 | 4.590 | 161,537 | +0.44(+10.60%) |
Jun 29, 2021 | 4.280 | 4.470 | 4.050 | 4.150 | 66,933 | -0.02(-0.48%) |
Jun 28, 2021 | 4.460 | 4.620 | 4.160 | 4.170 | 172,833 | -0.32(-7.13%) |
Jun 25, 2021 | 4.290 | 4.700 | 4.255 | 4.490 | 247,886 | +0.25(+5.90%) |
Jun 24, 2021 | 4.000 | 4.250 | 3.990 | 4.240 | 60,934 | +0.22(+5.47%) |
Jun 23, 2021 | 4.000 | 4.090 | 3.935 | 4.020 | 49,018 | -0.03(-0.74%) |
Jun 22, 2021 | 4.140 | 4.150 | 3.850 | 4.050 | 82,501 | -0.08(-1.94%) |
Jun 21, 2021 | 3.870 | 4.150 | 3.770 | 4.130 | 89,960 | +0.23(+5.90%) |
Jun 18, 2021 | 3.750 | 3.930 | 3.700 | 3.900 | 123,123 | -0.15(-3.70%) |
Jun 17, 2021 | 4.090 | 4.090 | 3.760 | 4.050 | 84,133 | -0.02(-0.49%) |
Jun 16, 2021 | 3.710 | 4.070 | 3.710 | 4.070 | 124,610 | +0.22(+5.71%) |
Jun 15, 2021 | 3.680 | 3.878 | 3.680 | 3.850 | 75,659 | +0.13(+3.49%) |
Jun 14, 2021 | 3.810 | 3.858 | 3.683 | 3.720 | 66,184 | -0.14(-3.63%) |
Jun 11, 2021 | 3.720 | 3.940 | 3.710 | 3.860 | 51,288 | +0.12(+3.21%) |
Jun 10, 2021 | 3.870 | 3.960 | 3.700 | 3.740 | 47,834 | -0.09(-2.35%) |
Jun 09, 2021 | 3.840 | 3.910 | 3.760 | 3.830 | 35,812 | +0.04(+1.06%) |
Jun 08, 2021 | 3.860 | 3.940 | 3.680 | 3.790 | 60,428 | -0.12(-3.07%) |
Jun 07, 2021 | 3.880 | 3.990 | 3.854 | 3.910 | 37,229 | -0.01(-0.26%) |
Jun 04, 2021 | 4.010 | 4.110 | 3.845 | 3.920 | 49,642 | -0.08(-2.00%) |
Jun 03, 2021 | 3.900 | 4.110 | 3.570 | 4.000 | 78,464 | +0.10(+2.56%) |
Jun 02, 2021 | 3.860 | 4.200 | 3.860 | 3.900 | 121,915 | +0.04(+1.04%) |
Jun 01, 2021 | 3.870 | 4.040 | 3.830 | 3.860 | 80,944 | +0.06(+1.58%) |
May 28, 2021 | 3.790 | 3.880 | 3.750 | 3.800 | 32,617 | +0.01(+0.26%) |
May 27, 2021 | 3.670 | 3.830 | 3.650 | 3.790 | 39,210 | +0.12(+3.27%) |
May 26, 2021 | 3.680 | 3.800 | 3.630 | 3.670 | 52,110 | -0.05(-1.34%) |
May 25, 2021 | 3.760 | 4.030 | 3.670 | 3.720 | 75,429 | -0.04(-1.06%) |
May 24, 2021 | 3.720 | 3.810 | 3.620 | 3.760 | 18,046 | +0.02(+0.53%) |
May 21, 2021 | 3.770 | 3.800 | 3.602 | 3.740 | 40,713 | -0.02(-0.53%) |
May 20, 2021 | 3.680 | 3.890 | 3.520 | 3.760 | 119,365 | +0.12(+3.30%) |
May 19, 2021 | 3.260 | 3.660 | 3.250 | 3.640 | 89,407 | +0.18(+5.20%) |
May 18, 2021 | 3.170 | 3.480 | 3.170 | 3.460 | 148,157 | +0.32(+10.19%) |
May 17, 2021 | 3.070 | 3.230 | 3.003 | 3.140 | 191,795 | +0.03(+0.96%) |
May 14, 2021 | 3.110 | 3.340 | 3.090 | 3.110 | 103,256 | +0.03(+0.97%) |
May 13, 2021 | 3.610 | 3.680 | 2.930 | 3.080 | 337,636 | -0.55(-15.15%) |
May 12, 2021 | 3.700 | 3.830 | 3.600 | 3.630 | 96,825 | -0.02(-0.55%) |
May 11, 2021 | 3.600 | 3.730 | 3.600 | 3.650 | 80,629 | +0.00(+0.00%) |
May 10, 2021 | 3.660 | 3.750 | 3.560 | 3.650 | 67,818 | +0.01(+0.27%) |
May 07, 2021 | 3.590 | 3.785 | 3.580 | 3.640 | 101,987 | +0.02(+0.55%) |
May 06, 2021 | 3.820 | 3.840 | 3.580 | 3.620 | 87,304 | -0.21(-5.48%) |
May 05, 2021 | 3.600 | 3.972 | 3.570 | 3.830 | 130,438 | +0.23(+6.39%) |
May 04, 2021 | 3.820 | 3.820 | 3.510 | 3.600 | 114,181 | -0.12(-3.23%) |