Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.083 | 4.083 | 3.920 | 4.004 | 1,735,744 | -0.11(-2.64%) |
Jul 29, 2021 | 4.083 | 4.163 | 3.975 | 4.113 | 1,919,783 | +0.11(+2.72%) |
Jul 28, 2021 | 3.955 | 4.059 | 3.891 | 4.004 | 1,476,793 | +0.07(+1.76%) |
Jul 27, 2021 | 4.004 | 4.024 | 3.846 | 3.935 | 1,364,701 | -0.11(-2.69%) |
Jul 26, 2021 | 3.826 | 4.054 | 3.826 | 4.044 | 1,785,095 | +0.23(+5.96%) |
Jul 23, 2021 | 3.925 | 3.925 | 3.747 | 3.816 | 1,238,350 | -0.06(-1.53%) |
Jul 22, 2021 | 4.024 | 4.034 | 3.782 | 3.876 | 2,160,072 | -0.09(-2.24%) |
Jul 21, 2021 | 3.767 | 4.004 | 3.767 | 3.965 | 2,286,370 | +0.30(+8.09%) |
Jul 20, 2021 | 3.589 | 3.737 | 3.505 | 3.668 | 3,101,293 | +0.11(+3.06%) |
Jul 19, 2021 | 3.510 | 3.638 | 3.480 | 3.559 | 3,343,795 | -0.13(-3.49%) |
Jul 16, 2021 | 3.985 | 3.994 | 3.658 | 3.688 | 2,783,969 | -0.25(-6.28%) |
Jul 15, 2021 | 4.054 | 4.113 | 3.896 | 3.935 | 2,056,846 | -0.13(-3.16%) |
Jul 14, 2021 | 4.350 | 4.429 | 4.054 | 4.064 | 1,890,149 | -0.31(-7.01%) |
Jul 13, 2021 | 4.360 | 4.429 | 4.291 | 4.370 | 1,234,677 | +0.01(+0.23%) |
Jul 12, 2021 | 4.400 | 4.410 | 4.291 | 4.360 | 1,016,734 | -0.07(-1.56%) |
Jul 09, 2021 | 4.439 | 4.467 | 4.360 | 4.429 | 1,566,754 | +0.07(+1.59%) |
Jul 08, 2021 | 4.123 | 4.439 | 4.074 | 4.360 | 2,494,004 | -0.03(-0.68%) |
Jul 07, 2021 | 4.637 | 4.696 | 4.360 | 4.390 | 2,707,995 | -0.25(-5.33%) |
Jul 06, 2021 | 4.874 | 4.874 | 4.558 | 4.637 | 2,209,607 | -0.20(-4.09%) |
Jul 02, 2021 | 4.983 | 4.993 | 4.815 | 4.835 | 2,461,520 | -0.18(-3.55%) |
Jul 01, 2021 | 4.924 | 5.082 | 4.894 | 5.013 | 4,871,874 | +0.22(+4.54%) |
Jun 30, 2021 | 4.696 | 4.805 | 4.668 | 4.795 | 1,921,054 | +0.14(+2.97%) |
Jun 29, 2021 | 4.657 | 4.785 | 4.657 | 4.657 | 2,027,110 | -0.01(-0.21%) |
Jun 28, 2021 | 4.894 | 4.914 | 4.558 | 4.667 | 3,520,716 | -0.25(-5.03%) |
Jun 25, 2021 | 4.845 | 4.934 | 4.766 | 4.914 | 3,504,183 | +0.09(+1.84%) |
Jun 24, 2021 | 4.736 | 4.830 | 4.652 | 4.825 | 2,181,808 | +0.13(+2.74%) |
Jun 23, 2021 | 4.696 | 4.813 | 4.652 | 4.696 | 2,763,252 | +0.05(+1.06%) |
Jun 22, 2021 | 4.588 | 4.657 | 4.499 | 4.647 | 1,699,660 | +0.06(+1.29%) |
Jun 21, 2021 | 4.360 | 4.588 | 4.331 | 4.588 | 2,328,939 | +0.27(+6.18%) |
Jun 18, 2021 | 4.222 | 4.396 | 4.133 | 4.321 | 2,837,212 | -0.03(-0.68%) |
Jun 17, 2021 | 4.696 | 4.719 | 4.301 | 4.350 | 3,470,938 | -0.34(-7.17%) |
Jun 16, 2021 | 4.677 | 4.746 | 4.558 | 4.687 | 2,124,462 | +0.00(+0.00%) |
Jun 15, 2021 | 4.637 | 4.716 | 4.598 | 4.687 | 1,562,078 | +0.10(+2.16%) |
Jun 14, 2021 | 4.588 | 4.716 | 4.578 | 4.588 | 2,560,040 | +0.05(+1.09%) |
Jun 11, 2021 | 4.528 | 4.588 | 4.499 | 4.538 | 1,221,845 | +0.02(+0.44%) |
Jun 10, 2021 | 4.558 | 4.583 | 4.479 | 4.518 | 1,805,894 | +0.05(+1.11%) |
Jun 09, 2021 | 4.558 | 4.598 | 4.464 | 4.469 | 2,058,566 | -0.04(-0.88%) |
Jun 08, 2021 | 4.400 | 4.528 | 4.232 | 4.509 | 3,161,788 | +0.09(+2.01%) |
Jun 07, 2021 | 4.518 | 4.548 | 4.400 | 4.420 | 1,874,353 | -0.08(-1.76%) |
Jun 04, 2021 | 4.439 | 4.598 | 4.321 | 4.499 | 4,191,598 | +0.10(+2.25%) |
Jun 03, 2021 | 4.202 | 4.454 | 4.133 | 4.400 | 3,652,911 | +0.18(+4.22%) |
Jun 02, 2021 | 4.054 | 4.296 | 4.004 | 4.222 | 4,039,921 | +0.20(+4.91%) |
Jun 01, 2021 | 3.807 | 4.083 | 3.805 | 4.024 | 4,911,950 | +0.33(+8.82%) |
May 28, 2021 | 3.648 | 3.727 | 3.599 | 3.698 | 1,467,634 | +0.06(+1.63%) |
May 27, 2021 | 3.589 | 3.708 | 3.589 | 3.638 | 1,541,734 | +0.03(+0.82%) |
May 26, 2021 | 3.540 | 3.629 | 3.495 | 3.609 | 1,377,224 | +0.05(+1.39%) |
May 25, 2021 | 3.648 | 3.658 | 3.550 | 3.559 | 1,617,252 | -0.09(-2.44%) |
May 24, 2021 | 3.609 | 3.668 | 3.520 | 3.648 | 1,540,095 | +0.06(+1.65%) |
May 21, 2021 | 3.698 | 3.732 | 3.584 | 3.589 | 1,720,866 | -0.08(-2.16%) |
May 20, 2021 | 3.658 | 3.688 | 3.559 | 3.668 | 1,692,808 | +0.02(+0.54%) |
May 19, 2021 | 3.619 | 3.688 | 3.540 | 3.648 | 1,974,478 | -0.13(-3.40%) |
May 18, 2021 | 3.787 | 3.836 | 3.710 | 3.777 | 2,237,519 | +0.01(+0.26%) |
May 17, 2021 | 3.629 | 3.767 | 3.584 | 3.767 | 2,127,570 | +0.13(+3.53%) |
May 14, 2021 | 3.510 | 3.648 | 3.480 | 3.638 | 2,366,685 | +0.22(+6.36%) |
May 13, 2021 | 3.510 | 3.599 | 3.372 | 3.421 | 2,994,945 | -0.16(-4.42%) |
May 12, 2021 | 3.520 | 3.698 | 3.480 | 3.579 | 4,012,334 | +0.14(+4.02%) |
May 11, 2021 | 3.352 | 3.550 | 3.273 | 3.441 | 2,845,248 | -0.01(-0.29%) |
May 10, 2021 | 3.609 | 3.663 | 3.441 | 3.451 | 2,240,071 | -0.09(-2.51%) |
May 07, 2021 | 3.332 | 3.569 | 3.263 | 3.540 | 2,862,820 | +0.17(+4.99%) |
May 06, 2021 | 3.391 | 3.431 | 3.312 | 3.372 | 2,714,097 | -0.03(-0.87%) |
May 05, 2021 | 3.451 | 3.579 | 3.372 | 3.401 | 3,289,680 | +0.08(+2.38%) |
May 04, 2021 | 3.411 | 3.411 | 3.233 | 3.322 | 3,161,022 | -0.10(-2.89%) |