Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.360 | 4.444 | 4.121 | 4.160 | 44,052 | -0.26(-5.88%) |
Jul 29, 2021 | 4.670 | 4.690 | 4.360 | 4.420 | 31,016 | -0.20(-4.33%) |
Jul 28, 2021 | 4.600 | 4.670 | 4.550 | 4.620 | 32,105 | +0.01(+0.22%) |
Jul 27, 2021 | 4.550 | 4.710 | 4.550 | 4.610 | 56,427 | +0.07(+1.54%) |
Jul 26, 2021 | 4.250 | 4.820 | 4.249 | 4.540 | 139,010 | +0.29(+6.82%) |
Jul 23, 2021 | 4.040 | 4.250 | 4.040 | 4.250 | 129,292 | +0.25(+6.25%) |
Jul 22, 2021 | 4.000 | 4.010 | 3.950 | 4.000 | 26,416 | +0.11(+2.83%) |
Jul 21, 2021 | 3.990 | 4.050 | 3.840 | 3.890 | 22,271 | -0.14(-3.47%) |
Jul 20, 2021 | 3.830 | 4.050 | 3.750 | 4.030 | 25,669 | +0.23(+6.05%) |
Jul 19, 2021 | 3.910 | 3.980 | 3.700 | 3.800 | 72,463 | -0.11(-2.81%) |
Jul 16, 2021 | 3.920 | 4.010 | 3.910 | 3.910 | 18,208 | -0.01(-0.26%) |
Jul 15, 2021 | 3.910 | 4.030 | 3.900 | 3.920 | 15,846 | +0.01(+0.26%) |
Jul 14, 2021 | 4.000 | 4.040 | 3.900 | 3.910 | 13,436 | -0.06(-1.51%) |
Jul 13, 2021 | 3.990 | 4.060 | 3.920 | 3.970 | 42,366 | -0.03(-0.75%) |
Jul 12, 2021 | 3.950 | 4.040 | 3.950 | 4.000 | 17,704 | +0.02(+0.50%) |
Jul 09, 2021 | 4.150 | 4.150 | 3.980 | 3.980 | 17,849 | -0.14(-3.40%) |
Jul 08, 2021 | 3.950 | 4.150 | 3.950 | 4.120 | 82,285 | +0.17(+4.30%) |
Jul 07, 2021 | 4.030 | 4.030 | 3.950 | 3.950 | 17,606 | -0.11(-2.71%) |
Jul 06, 2021 | 4.000 | 4.090 | 3.970 | 4.060 | 21,686 | +0.07(+1.75%) |
Jul 02, 2021 | 4.000 | 4.000 | 3.900 | 3.990 | 17,561 | +0.01(+0.25%) |
Jul 01, 2021 | 4.040 | 4.077 | 3.980 | 3.980 | 21,617 | -0.11(-2.69%) |
Jun 30, 2021 | 4.020 | 4.100 | 3.975 | 4.090 | 21,664 | +0.06(+1.49%) |
Jun 29, 2021 | 4.100 | 4.130 | 4.020 | 4.030 | 14,566 | -0.03(-0.74%) |
Jun 28, 2021 | 4.150 | 4.150 | 4.050 | 4.060 | 43,193 | -0.09(-2.17%) |
Jun 25, 2021 | 4.070 | 4.150 | 4.060 | 4.150 | 55,183 | +0.03(+0.73%) |
Jun 24, 2021 | 4.140 | 4.150 | 4.030 | 4.120 | 35,431 | +0.02(+0.49%) |
Jun 23, 2021 | 4.030 | 4.150 | 3.930 | 4.100 | 24,620 | +0.07(+1.74%) |
Jun 22, 2021 | 4.000 | 4.030 | 3.860 | 4.030 | 18,592 | +0.05(+1.26%) |
Jun 21, 2021 | 3.970 | 4.055 | 3.970 | 3.980 | 22,883 | +0.02(+0.51%) |
Jun 18, 2021 | 4.040 | 4.069 | 3.920 | 3.960 | 27,335 | -0.15(-3.65%) |
Jun 17, 2021 | 4.000 | 4.110 | 4.000 | 4.110 | 21,802 | +0.11(+2.75%) |
Jun 16, 2021 | 4.050 | 4.142 | 3.970 | 4.000 | 37,148 | -0.14(-3.38%) |
Jun 15, 2021 | 4.090 | 4.180 | 4.050 | 4.140 | 18,657 | +0.03(+0.73%) |
Jun 14, 2021 | 4.200 | 4.200 | 4.110 | 4.110 | 26,786 | -0.06(-1.44%) |
Jun 11, 2021 | 4.120 | 4.200 | 4.120 | 4.170 | 19,297 | +0.05(+1.21%) |
Jun 10, 2021 | 4.080 | 4.145 | 4.080 | 4.120 | 14,184 | +0.04(+0.98%) |
Jun 09, 2021 | 3.960 | 4.250 | 3.960 | 4.080 | 51,104 | +0.13(+3.29%) |
Jun 08, 2021 | 3.940 | 4.062 | 3.900 | 3.950 | 57,994 | -0.02(-0.50%) |
Jun 07, 2021 | 4.040 | 4.070 | 3.966 | 3.970 | 31,476 | -0.12(-2.93%) |
Jun 04, 2021 | 4.020 | 4.100 | 3.930 | 4.090 | 41,663 | +0.06(+1.49%) |
Jun 03, 2021 | 4.090 | 4.120 | 3.980 | 4.030 | 26,110 | -0.11(-2.66%) |
Jun 02, 2021 | 4.230 | 4.230 | 4.010 | 4.140 | 36,035 | -0.01(-0.24%) |
Jun 01, 2021 | 4.230 | 4.280 | 4.140 | 4.150 | 30,798 | -0.08(-1.89%) |
May 28, 2021 | 4.230 | 4.230 | 4.140 | 4.230 | 19,665 | +0.00(+0.00%) |
May 27, 2021 | 4.320 | 4.360 | 4.154 | 4.230 | 17,018 | -0.07(-1.63%) |
May 26, 2021 | 4.190 | 4.340 | 4.123 | 4.300 | 36,292 | +0.13(+3.12%) |
May 25, 2021 | 4.460 | 4.520 | 4.170 | 4.170 | 45,319 | -0.26(-5.87%) |
May 24, 2021 | 4.140 | 4.620 | 4.100 | 4.430 | 95,391 | +0.34(+8.31%) |
May 21, 2021 | 4.230 | 4.230 | 4.070 | 4.090 | 21,585 | -0.10(-2.39%) |
May 20, 2021 | 4.230 | 4.250 | 4.130 | 4.190 | 22,508 | -0.04(-0.95%) |
May 19, 2021 | 4.190 | 4.350 | 4.120 | 4.230 | 18,506 | -0.02(-0.47%) |
May 18, 2021 | 4.130 | 4.350 | 4.130 | 4.250 | 65,286 | +0.07(+1.67%) |
May 17, 2021 | 4.190 | 4.210 | 3.939 | 4.180 | 104,496 | +0.05(+1.21%) |
May 14, 2021 | 3.860 | 4.170 | 3.860 | 4.130 | 38,179 | +0.27(+6.99%) |
May 13, 2021 | 3.720 | 3.890 | 3.720 | 3.860 | 65,617 | +0.14(+3.76%) |
May 12, 2021 | 3.960 | 4.040 | 3.670 | 3.720 | 101,876 | -0.36(-8.82%) |
May 11, 2021 | 4.400 | 4.400 | 3.860 | 4.080 | 179,049 | -0.35(-7.90%) |
May 10, 2021 | 4.770 | 4.804 | 4.330 | 4.430 | 117,721 | -0.41(-8.47%) |
May 07, 2021 | 4.600 | 4.900 | 4.600 | 4.840 | 65,759 | +0.31(+6.84%) |
May 06, 2021 | 4.690 | 4.790 | 4.525 | 4.530 | 27,260 | -0.12(-2.58%) |
May 05, 2021 | 4.600 | 4.710 | 4.560 | 4.650 | 23,749 | +0.03(+0.65%) |
May 04, 2021 | 4.550 | 4.680 | 4.500 | 4.620 | 39,271 | +0.03(+0.65%) |