Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.890 | 3.890 | 3.800 | 3.830 | 2,285 | -0.00(-0.13%) |
Jul 29, 2021 | 3.950 | 3.950 | 3.835 | 3.835 | 6,098 | -0.02(-0.39%) |
Jul 28, 2021 | 3.900 | 3.940 | 3.850 | 3.850 | 2,734 | -0.03(-0.90%) |
Jul 27, 2021 | 3.775 | 3.950 | 3.775 | 3.885 | 2,100 | +0.02(+0.44%) |
Jul 26, 2021 | 3.970 | 4.150 | 3.835 | 3.868 | 6,050 | -0.13(-3.30%) |
Jul 23, 2021 | 3.990 | 4.000 | 3.970 | 4.000 | 1,163 | +0.00(+0.00%) |
Jul 22, 2021 | 3.910 | 4.000 | 3.910 | 4.000 | 2,690 | +0.09(+2.30%) |
Jul 21, 2021 | 3.900 | 4.000 | 3.838 | 3.910 | 7,283 | +0.04(+1.03%) |
Jul 20, 2021 | 3.860 | 4.000 | 3.860 | 3.870 | 9,872 | +0.05(+1.31%) |
Jul 19, 2021 | 3.750 | 3.880 | 3.750 | 3.820 | 12,108 | +0.07(+1.87%) |
Jul 16, 2021 | 3.800 | 3.890 | 3.750 | 3.750 | 10,791 | -0.05(-1.32%) |
Jul 15, 2021 | 3.760 | 3.900 | 3.750 | 3.800 | 10,490 | +0.01(+0.26%) |
Jul 14, 2021 | 3.900 | 3.914 | 3.750 | 3.790 | 5,570 | -0.09(-2.34%) |
Jul 13, 2021 | 3.990 | 4.000 | 3.881 | 3.881 | 10,839 | -0.09(-2.24%) |
Jul 12, 2021 | 4.040 | 4.050 | 3.952 | 3.970 | 4,483 | -0.04(-1.00%) |
Jul 09, 2021 | 4.020 | 4.020 | 3.990 | 4.010 | 4,811 | -0.04(-0.99%) |
Jul 08, 2021 | 4.035 | 4.050 | 3.980 | 4.050 | 9,332 | +0.01(+0.37%) |
Jul 07, 2021 | 4.070 | 4.090 | 4.030 | 4.035 | 17,554 | -0.10(-2.54%) |
Jul 06, 2021 | 4.050 | 4.240 | 4.050 | 4.140 | 12,282 | +0.06(+1.47%) |
Jul 02, 2021 | 4.020 | 4.100 | 4.020 | 4.080 | 7,019 | +0.09(+2.26%) |
Jul 01, 2021 | 4.040 | 4.100 | 3.990 | 3.990 | 8,169 | +0.02(+0.50%) |
Jun 30, 2021 | 3.930 | 4.030 | 3.920 | 3.970 | 18,576 | -0.01(-0.25%) |
Jun 29, 2021 | 4.000 | 4.050 | 3.980 | 3.980 | 11,465 | -0.12(-2.93%) |
Jun 28, 2021 | 4.100 | 4.100 | 4.010 | 4.100 | 7,742 | +0.10(+2.50%) |
Jun 25, 2021 | 4.376 | 4.398 | 4.000 | 4.000 | 41,611 | -0.31(-7.19%) |
Jun 24, 2021 | 4.260 | 4.310 | 4.170 | 4.310 | 4,853 | +0.15(+3.61%) |
Jun 23, 2021 | 4.090 | 4.400 | 4.070 | 4.160 | 2,690 | -0.07(-1.65%) |
Jun 22, 2021 | 4.200 | 4.340 | 4.160 | 4.230 | 6,439 | +0.01(+0.24%) |
Jun 21, 2021 | 4.080 | 4.220 | 4.080 | 4.220 | 7,266 | +0.04(+0.96%) |
Jun 18, 2021 | 4.080 | 4.180 | 4.020 | 4.180 | 8,696 | +0.03(+0.72%) |
Jun 17, 2021 | 4.020 | 4.260 | 4.020 | 4.150 | 7,538 | -0.05(-1.19%) |
Jun 16, 2021 | 4.200 | 4.380 | 4.010 | 4.200 | 13,828 | +0.01(+0.24%) |
Jun 15, 2021 | 4.430 | 4.430 | 4.010 | 4.190 | 9,403 | -0.10(-2.33%) |
Jun 14, 2021 | 4.780 | 4.789 | 4.206 | 4.290 | 37,547 | -0.30(-6.54%) |
Jun 11, 2021 | 4.270 | 4.700 | 4.270 | 4.590 | 11,318 | +0.34(+8.00%) |
Jun 10, 2021 | 4.480 | 4.480 | 4.060 | 4.250 | 4,897 | +0.22(+5.46%) |
Jun 09, 2021 | 4.220 | 4.227 | 4.030 | 4.030 | 4,069 | -0.01(-0.25%) |
Jun 08, 2021 | 4.060 | 4.360 | 4.030 | 4.040 | 8,579 | -0.25(-5.83%) |
Jun 07, 2021 | 4.090 | 4.290 | 3.910 | 4.290 | 13,629 | +0.25(+6.19%) |
Jun 04, 2021 | 4.035 | 4.128 | 4.030 | 4.040 | 2,184 | -0.11(-2.65%) |
Jun 03, 2021 | 4.000 | 4.200 | 3.901 | 4.150 | 5,351 | +0.13(+3.23%) |
Jun 02, 2021 | 3.970 | 4.190 | 3.970 | 4.020 | 3,419 | +0.00(+0.00%) |
Jun 01, 2021 | 4.100 | 4.200 | 4.000 | 4.020 | 4,518 | +0.02(+0.50%) |
May 28, 2021 | 3.980 | 4.238 | 3.980 | 4.000 | 5,942 | -0.06(-1.48%) |
May 27, 2021 | 4.010 | 4.330 | 4.010 | 4.060 | 1,081 | -0.13(-3.10%) |
May 26, 2021 | 4.310 | 4.310 | 4.190 | 4.190 | 1,982 | -0.19(-4.34%) |
May 25, 2021 | 4.240 | 4.400 | 4.200 | 4.380 | 2,393 | +0.16(+3.86%) |
May 24, 2021 | 4.530 | 4.530 | 4.217 | 4.217 | 455 | -0.15(-3.39%) |
May 21, 2021 | 4.430 | 4.430 | 4.200 | 4.365 | 3,183 | +0.12(+2.95%) |
May 20, 2021 | 4.210 | 4.380 | 4.190 | 4.240 | 6,116 | +0.04(+0.95%) |
May 19, 2021 | 3.920 | 4.220 | 3.920 | 4.200 | 5,805 | +0.18(+4.48%) |
May 18, 2021 | 3.970 | 4.150 | 3.870 | 4.020 | 6,965 | +0.05(+1.26%) |
May 17, 2021 | 3.950 | 4.000 | 3.900 | 3.970 | 5,146 | -0.02(-0.50%) |
May 14, 2021 | 3.834 | 4.020 | 3.834 | 3.990 | 3,886 | +0.10(+2.57%) |
May 13, 2021 | 4.060 | 4.080 | 3.889 | 3.890 | 22,201 | -0.12(-2.99%) |
May 12, 2021 | 4.050 | 4.070 | 4.010 | 4.010 | 36,472 | -0.05(-1.23%) |
May 11, 2021 | 4.100 | 4.110 | 4.060 | 4.060 | 9,808 | -0.04(-0.98%) |
May 10, 2021 | 4.120 | 4.160 | 4.100 | 4.100 | 10,256 | -0.07(-1.68%) |
May 07, 2021 | 4.100 | 4.250 | 4.100 | 4.170 | 4,187 | +0.07(+1.71%) |
May 06, 2021 | 4.100 | 4.152 | 4.100 | 4.100 | 8,382 | -0.01(-0.24%) |
May 05, 2021 | 4.110 | 4.130 | 4.100 | 4.110 | 2,890 | -0.02(-0.48%) |
May 04, 2021 | 4.100 | 4.145 | 4.100 | 4.130 | 5,529 | +0.03(+0.73%) |