Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.660 | 3.690 | 3.580 | 3.600 | 551,196 | -0.05(-1.37%) |
Jul 29, 2021 | 3.770 | 3.791 | 3.640 | 3.650 | 446,420 | -0.12(-3.18%) |
Jul 28, 2021 | 3.705 | 3.800 | 3.695 | 3.770 | 319,361 | +0.03(+0.80%) |
Jul 27, 2021 | 3.760 | 3.760 | 3.610 | 3.740 | 517,107 | -0.05(-1.32%) |
Jul 26, 2021 | 3.720 | 3.835 | 3.695 | 3.790 | 398,181 | +0.05(+1.34%) |
Jul 23, 2021 | 3.880 | 3.880 | 3.696 | 3.740 | 632,523 | -0.07(-1.84%) |
Jul 22, 2021 | 4.070 | 4.080 | 3.800 | 3.810 | 789,952 | -0.24(-5.93%) |
Jul 21, 2021 | 4.000 | 4.130 | 3.848 | 4.050 | 952,857 | +0.13(+3.32%) |
Jul 20, 2021 | 3.600 | 3.950 | 3.560 | 3.920 | 1,516,351 | +0.33(+9.19%) |
Jul 19, 2021 | 3.550 | 3.640 | 3.470 | 3.590 | 803,987 | -0.01(-0.28%) |
Jul 16, 2021 | 3.630 | 3.710 | 3.540 | 3.600 | 619,210 | +0.01(+0.28%) |
Jul 15, 2021 | 3.610 | 3.660 | 3.470 | 3.590 | 813,874 | +0.00(+0.00%) |
Jul 14, 2021 | 3.720 | 3.726 | 3.560 | 3.590 | 1,224,023 | -0.15(-4.01%) |
Jul 13, 2021 | 3.820 | 3.820 | 3.730 | 3.740 | 500,527 | -0.10(-2.60%) |
Jul 12, 2021 | 4.010 | 4.010 | 3.840 | 3.840 | 582,535 | -0.15(-3.76%) |
Jul 09, 2021 | 3.970 | 4.000 | 3.830 | 3.990 | 622,830 | +0.07(+1.79%) |
Jul 08, 2021 | 3.750 | 3.930 | 3.700 | 3.920 | 731,389 | +0.10(+2.62%) |
Jul 07, 2021 | 3.910 | 3.935 | 3.720 | 3.820 | 1,286,012 | -0.04(-1.04%) |
Jul 06, 2021 | 4.110 | 4.120 | 3.820 | 3.860 | 1,378,045 | -0.26(-6.31%) |
Jul 02, 2021 | 4.040 | 4.150 | 3.950 | 4.120 | 1,133,891 | +0.10(+2.49%) |
Jul 01, 2021 | 3.950 | 4.040 | 3.860 | 4.020 | 894,642 | +0.11(+2.81%) |
Jun 30, 2021 | 4.030 | 4.030 | 3.850 | 3.910 | 1,241,551 | -0.09(-2.25%) |
Jun 29, 2021 | 4.100 | 4.100 | 3.990 | 4.000 | 1,068,444 | -0.04(-0.99%) |
Jun 28, 2021 | 4.190 | 4.210 | 4.010 | 4.040 | 1,771,438 | -0.08(-1.94%) |
Jun 25, 2021 | 4.235 | 4.245 | 4.110 | 4.120 | 7,772,173 | -0.20(-4.63%) |
Jun 24, 2021 | 4.390 | 4.590 | 4.130 | 4.320 | 6,652,662 | +0.15(+3.60%) |
Jun 23, 2021 | 4.230 | 4.230 | 4.000 | 4.170 | 5,435,007 | +0.03(+0.72%) |
Jun 22, 2021 | 4.170 | 4.197 | 4.045 | 4.140 | 1,148,131 | -0.01(-0.24%) |
Jun 21, 2021 | 4.440 | 4.440 | 4.110 | 4.150 | 1,414,929 | -0.29(-6.53%) |
Jun 18, 2021 | 4.370 | 4.460 | 4.210 | 4.440 | 1,260,840 | +0.04(+0.91%) |
Jun 17, 2021 | 4.330 | 4.470 | 4.305 | 4.400 | 566,378 | +0.05(+1.15%) |
Jun 16, 2021 | 4.470 | 4.530 | 4.250 | 4.350 | 781,011 | -0.14(-3.12%) |
Jun 15, 2021 | 4.550 | 4.650 | 4.358 | 4.490 | 1,917,621 | +0.21(+4.91%) |
Jun 14, 2021 | 4.280 | 4.400 | 4.250 | 4.280 | 607,657 | +0.02(+0.47%) |
Jun 11, 2021 | 4.300 | 4.330 | 4.212 | 4.260 | 344,615 | -0.01(-0.23%) |
Jun 10, 2021 | 4.330 | 4.370 | 4.160 | 4.270 | 627,975 | -0.01(-0.23%) |
Jun 09, 2021 | 4.220 | 4.580 | 4.220 | 4.280 | 1,242,947 | +0.11(+2.64%) |
Jun 08, 2021 | 4.190 | 4.240 | 4.040 | 4.170 | 672,420 | +0.01(+0.24%) |
Jun 07, 2021 | 4.060 | 4.200 | 3.985 | 4.160 | 986,661 | +0.12(+2.97%) |
Jun 04, 2021 | 4.050 | 4.110 | 4.019 | 4.040 | 570,564 | +0.01(+0.25%) |
Jun 03, 2021 | 4.050 | 4.125 | 3.975 | 4.030 | 735,984 | -0.06(-1.47%) |
Jun 02, 2021 | 4.200 | 4.240 | 4.000 | 4.090 | 1,109,458 | -0.12(-2.85%) |
Jun 01, 2021 | 4.030 | 4.230 | 4.020 | 4.210 | 1,612,912 | +0.20(+4.99%) |
May 28, 2021 | 4.130 | 4.210 | 3.990 | 4.010 | 839,162 | -0.22(-5.20%) |
May 27, 2021 | 4.140 | 4.320 | 4.065 | 4.230 | 601,601 | +0.09(+2.17%) |
May 26, 2021 | 4.020 | 4.150 | 3.930 | 4.140 | 673,410 | +0.17(+4.28%) |
May 25, 2021 | 4.080 | 4.180 | 3.960 | 3.970 | 562,009 | -0.09(-2.22%) |
May 24, 2021 | 4.230 | 4.280 | 4.045 | 4.060 | 794,681 | -0.20(-4.69%) |
May 21, 2021 | 4.260 | 4.370 | 4.215 | 4.260 | 664,520 | -0.04(-0.93%) |
May 20, 2021 | 4.150 | 4.330 | 4.066 | 4.300 | 934,838 | +0.20(+4.88%) |
May 19, 2021 | 4.160 | 4.285 | 4.030 | 4.100 | 1,275,768 | -0.21(-4.87%) |
May 18, 2021 | 3.960 | 4.420 | 3.870 | 4.310 | 2,600,210 | +0.47(+12.24%) |
May 17, 2021 | 3.820 | 3.970 | 3.790 | 3.840 | 1,019,657 | -0.04(-1.03%) |
May 14, 2021 | 3.760 | 3.900 | 3.695 | 3.880 | 986,037 | +0.21(+5.72%) |
May 13, 2021 | 3.760 | 3.805 | 3.530 | 3.670 | 1,258,190 | -0.09(-2.39%) |
May 12, 2021 | 3.740 | 3.960 | 3.690 | 3.760 | 1,144,153 | +0.08(+2.17%) |
May 11, 2021 | 3.600 | 3.890 | 3.590 | 3.680 | 936,066 | -0.13(-3.41%) |
May 10, 2021 | 3.890 | 3.905 | 3.670 | 3.810 | 783,742 | -0.08(-2.06%) |
May 07, 2021 | 3.790 | 3.913 | 3.680 | 3.890 | 1,360,403 | +0.17(+4.57%) |
May 06, 2021 | 3.940 | 3.970 | 3.610 | 3.720 | 1,610,687 | -0.14(-3.63%) |
May 05, 2021 | 3.900 | 4.030 | 3.820 | 3.860 | 1,347,485 | -0.02(-0.52%) |
May 04, 2021 | 4.000 | 4.030 | 3.800 | 3.880 | 1,309,487 | -0.24(-5.83%) |