Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.009 | 4.141 | 3.986 | 4.126 | 36,368 | +0.11(+2.62%) |
Jul 29, 2021 | 4.097 | 4.185 | 4.021 | 4.021 | 40,529 | +0.03(+0.73%) |
Jul 28, 2021 | 4.097 | 4.126 | 3.992 | 3.992 | 90,258 | -0.09(-2.29%) |
Jul 27, 2021 | 4.050 | 4.088 | 3.980 | 4.085 | 21,281 | +0.02(+0.58%) |
Jul 26, 2021 | 4.062 | 4.121 | 4.023 | 4.062 | 27,431 | -0.01(-0.29%) |
Jul 23, 2021 | 4.039 | 4.103 | 4.039 | 4.074 | 22,323 | +0.00(+0.00%) |
Jul 22, 2021 | 4.068 | 4.103 | 4.044 | 4.074 | 6,651 | +0.02(+0.58%) |
Jul 21, 2021 | 3.957 | 4.097 | 3.957 | 4.050 | 20,110 | +0.04(+1.02%) |
Jul 20, 2021 | 4.097 | 4.109 | 3.995 | 4.009 | 23,714 | -0.04(-0.87%) |
Jul 19, 2021 | 4.080 | 4.097 | 3.980 | 4.044 | 24,894 | -0.02(-0.58%) |
Jul 16, 2021 | 4.027 | 4.097 | 3.986 | 4.068 | 19,827 | +0.08(+1.91%) |
Jul 15, 2021 | 4.068 | 4.068 | 3.986 | 3.992 | 25,036 | -0.11(-2.57%) |
Jul 14, 2021 | 4.027 | 4.132 | 4.027 | 4.097 | 79,344 | +0.11(+2.64%) |
Jul 13, 2021 | 3.933 | 3.998 | 3.922 | 3.992 | 28,755 | +0.05(+1.34%) |
Jul 12, 2021 | 3.886 | 3.954 | 3.863 | 3.939 | 23,220 | +0.05(+1.36%) |
Jul 09, 2021 | 3.881 | 3.886 | 3.863 | 3.886 | 4,624 | -0.03(-0.75%) |
Jul 08, 2021 | 3.939 | 3.963 | 3.863 | 3.916 | 13,895 | -0.03(-0.74%) |
Jul 07, 2021 | 3.904 | 3.945 | 3.904 | 3.945 | 1,824 | +0.02(+0.52%) |
Jul 06, 2021 | 4.039 | 4.050 | 3.881 | 3.924 | 33,114 | -0.08(-2.12%) |
Jul 02, 2021 | 4.109 | 4.126 | 3.998 | 4.009 | 26,551 | -0.09(-2.28%) |
Jul 01, 2021 | 4.185 | 4.185 | 4.097 | 4.103 | 33,888 | -0.10(-2.37%) |
Jun 30, 2021 | 4.132 | 4.238 | 4.024 | 4.203 | 162,799 | +0.09(+2.13%) |
Jun 29, 2021 | 4.097 | 4.197 | 3.957 | 4.115 | 128,481 | +0.20(+5.24%) |
Jun 28, 2021 | 3.793 | 4.062 | 3.793 | 3.910 | 44,122 | +0.10(+2.61%) |
Jun 25, 2021 | 3.957 | 4.039 | 3.764 | 3.810 | 68,244 | -0.18(-4.55%) |
Jun 24, 2021 | 3.963 | 4.027 | 3.932 | 3.992 | 11,593 | +0.03(+0.81%) |
Jun 23, 2021 | 3.851 | 3.992 | 3.851 | 3.960 | 38,331 | +0.02(+0.52%) |
Jun 22, 2021 | 4.015 | 4.015 | 3.845 | 3.939 | 76,241 | -0.06(-1.46%) |
Jun 21, 2021 | 3.898 | 4.005 | 3.804 | 3.998 | 25,827 | +0.07(+1.79%) |
Jun 18, 2021 | 4.091 | 4.091 | 3.781 | 3.927 | 49,997 | -0.09(-2.33%) |
Jun 17, 2021 | 4.103 | 4.126 | 3.951 | 4.021 | 80,670 | -0.11(-2.55%) |
Jun 16, 2021 | 4.220 | 4.220 | 4.097 | 4.126 | 19,806 | -0.05(-1.26%) |
Jun 15, 2021 | 4.185 | 4.238 | 4.144 | 4.179 | 14,354 | +0.01(+0.28%) |
Jun 14, 2021 | 4.150 | 4.273 | 4.137 | 4.167 | 54,572 | +0.02(+0.42%) |
Jun 11, 2021 | 4.080 | 4.197 | 4.050 | 4.150 | 21,028 | -0.00(-0.07%) |
Jun 10, 2021 | 4.138 | 4.273 | 4.104 | 4.153 | 60,238 | -0.07(-1.59%) |
Jun 09, 2021 | 4.238 | 4.284 | 4.150 | 4.220 | 26,363 | +0.06(+1.55%) |
Jun 08, 2021 | 4.214 | 4.302 | 4.156 | 4.156 | 38,106 | -0.06(-1.53%) |
Jun 07, 2021 | 4.106 | 4.296 | 4.053 | 4.220 | 85,727 | +0.10(+2.41%) |
Jun 04, 2021 | 4.144 | 4.156 | 4.021 | 4.121 | 37,752 | -0.02(-0.56%) |
Jun 03, 2021 | 3.980 | 4.144 | 3.980 | 4.144 | 50,838 | +0.16(+4.12%) |
Jun 02, 2021 | 4.062 | 4.062 | 3.910 | 3.980 | 26,779 | -0.02(-0.58%) |
Jun 01, 2021 | 3.863 | 4.039 | 3.863 | 4.004 | 26,374 | +0.10(+2.55%) |
May 28, 2021 | 3.875 | 3.927 | 3.734 | 3.904 | 42,200 | +0.02(+0.45%) |
May 27, 2021 | 3.886 | 3.898 | 3.781 | 3.886 | 14,674 | +0.06(+1.68%) |
May 26, 2021 | 3.775 | 3.822 | 3.723 | 3.822 | 22,540 | +0.10(+2.67%) |
May 25, 2021 | 3.758 | 3.787 | 3.676 | 3.723 | 41,590 | -0.04(-0.93%) |
May 24, 2021 | 3.878 | 3.878 | 3.740 | 3.758 | 19,104 | -0.05(-1.23%) |
May 21, 2021 | 3.810 | 3.916 | 3.799 | 3.804 | 18,467 | -0.04(-0.91%) |
May 20, 2021 | 3.881 | 3.881 | 3.717 | 3.840 | 22,731 | -0.07(-1.80%) |
May 19, 2021 | 3.705 | 3.933 | 3.705 | 3.910 | 18,224 | +0.15(+3.89%) |
May 18, 2021 | 3.939 | 3.939 | 3.746 | 3.764 | 41,062 | -0.16(-4.03%) |
May 17, 2021 | 3.945 | 3.945 | 3.804 | 3.922 | 53,037 | +0.00(+0.00%) |
May 14, 2021 | 3.684 | 3.922 | 3.682 | 3.922 | 50,118 | +0.25(+6.69%) |
May 13, 2021 | 3.851 | 3.851 | 3.606 | 3.676 | 66,098 | -0.15(-3.83%) |
May 12, 2021 | 3.881 | 3.881 | 3.804 | 3.822 | 12,928 | -0.12(-2.97%) |
May 11, 2021 | 3.881 | 3.939 | 3.804 | 3.939 | 29,150 | +0.06(+1.66%) |
May 10, 2021 | 3.851 | 3.973 | 3.774 | 3.875 | 47,245 | +0.06(+1.69%) |
May 07, 2021 | 3.857 | 3.857 | 3.804 | 3.810 | 20,009 | -0.08(-1.96%) |
May 06, 2021 | 3.869 | 3.939 | 3.810 | 3.886 | 45,181 | -0.01(-0.30%) |
May 05, 2021 | 3.863 | 3.904 | 3.822 | 3.898 | 64,834 | +0.05(+1.22%) |
May 04, 2021 | 3.933 | 3.933 | 3.804 | 3.851 | 42,459 | -0.08(-1.94%) |