Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.209 | 4.245 | 4.049 | 4.071 | 64,679,104 | -0.19(-4.56%) |
Jul 29, 2021 | 4.239 | 4.304 | 4.209 | 4.266 | 43,538,896 | +0.04(+0.99%) |
Jul 28, 2021 | 4.148 | 4.237 | 4.102 | 4.224 | 56,568,296 | +0.09(+2.22%) |
Jul 27, 2021 | 4.100 | 4.146 | 4.060 | 4.132 | 45,800,092 | -0.01(-0.28%) |
Jul 26, 2021 | 4.026 | 4.148 | 4.026 | 4.144 | 44,758,700 | +0.12(+3.04%) |
Jul 23, 2021 | 4.102 | 4.117 | 4.003 | 4.022 | 36,891,264 | -0.05(-1.13%) |
Jul 22, 2021 | 4.075 | 4.106 | 4.018 | 4.068 | 39,724,236 | -0.02(-0.37%) |
Jul 21, 2021 | 3.999 | 4.112 | 3.987 | 4.083 | 56,660,020 | +0.09(+2.29%) |
Jul 20, 2021 | 3.846 | 4.036 | 3.806 | 3.991 | 66,632,880 | +0.10(+2.65%) |
Jul 19, 2021 | 3.953 | 3.978 | 3.854 | 3.888 | 79,123,736 | -0.19(-4.59%) |
Jul 16, 2021 | 4.186 | 4.190 | 4.022 | 4.075 | 54,669,492 | -0.06(-1.38%) |
Jul 15, 2021 | 4.213 | 4.266 | 4.113 | 4.132 | 58,443,664 | -0.13(-3.04%) |
Jul 14, 2021 | 4.316 | 4.346 | 4.239 | 4.262 | 62,879,292 | +0.04(+0.99%) |
Jul 13, 2021 | 4.178 | 4.237 | 4.144 | 4.220 | 42,406,280 | +0.01(+0.27%) |
Jul 12, 2021 | 4.121 | 4.216 | 4.083 | 4.209 | 47,905,920 | +0.05(+1.29%) |
Jul 09, 2021 | 4.148 | 4.186 | 4.098 | 4.155 | 39,559,484 | +0.04(+1.02%) |
Jul 08, 2021 | 4.102 | 4.159 | 4.041 | 4.113 | 66,196,576 | -0.09(-2.18%) |
Jul 07, 2021 | 4.213 | 4.228 | 4.110 | 4.205 | 93,548,056 | -0.01(-0.27%) |
Jul 06, 2021 | 4.365 | 4.396 | 4.209 | 4.216 | 97,418,584 | -0.33(-7.30%) |
Jul 02, 2021 | 4.526 | 4.567 | 4.434 | 4.548 | 50,703,908 | +0.05(+1.10%) |
Jul 01, 2021 | 4.724 | 4.724 | 4.487 | 4.499 | 99,350,384 | -0.17(-3.60%) |
Jun 30, 2021 | 4.514 | 4.686 | 4.503 | 4.667 | 123,574,160 | +0.06(+1.41%) |
Jun 29, 2021 | 4.537 | 4.602 | 4.463 | 4.602 | 86,308,264 | +0.07(+1.52%) |
Jun 28, 2021 | 4.552 | 4.564 | 4.478 | 4.533 | 75,566,264 | -0.03(-0.59%) |
Jun 25, 2021 | 4.636 | 4.674 | 4.522 | 4.560 | 116,565,432 | -0.08(-1.73%) |
Jun 24, 2021 | 4.575 | 4.674 | 4.545 | 4.640 | 83,855,808 | +0.09(+2.01%) |
Jun 23, 2021 | 4.533 | 4.617 | 4.487 | 4.548 | 84,046,096 | +0.04(+0.85%) |
Jun 22, 2021 | 4.445 | 4.548 | 4.388 | 4.510 | 82,477,216 | +0.05(+1.11%) |
Jun 21, 2021 | 4.407 | 4.480 | 4.365 | 4.461 | 60,841,648 | +0.12(+2.81%) |
Jun 18, 2021 | 4.339 | 4.354 | 4.274 | 4.339 | 94,103,792 | -0.02(-0.35%) |
Jun 17, 2021 | 4.491 | 4.513 | 4.312 | 4.354 | 92,092,288 | -0.15(-3.31%) |
Jun 16, 2021 | 4.484 | 4.518 | 4.381 | 4.503 | 83,858,456 | +0.04(+0.85%) |
Jun 15, 2021 | 4.411 | 4.480 | 4.358 | 4.464 | 53,264,912 | +0.07(+1.56%) |
Jun 14, 2021 | 4.480 | 4.525 | 4.373 | 4.396 | 71,325,536 | +0.02(+0.52%) |
Jun 11, 2021 | 4.449 | 4.457 | 4.339 | 4.373 | 98,381,336 | -0.08(-1.80%) |
Jun 10, 2021 | 4.495 | 4.533 | 4.420 | 4.453 | 92,786,840 | -0.02(-0.34%) |
Jun 09, 2021 | 4.476 | 4.529 | 4.419 | 4.468 | 190,766,688 | -0.02(-0.34%) |
Jun 08, 2021 | 4.319 | 4.487 | 4.281 | 4.484 | 230,144,448 | +0.12(+2.80%) |
Jun 07, 2021 | 4.331 | 4.425 | 4.289 | 4.361 | 163,991,152 | -0.06(-1.38%) |
Jun 04, 2021 | 4.331 | 4.434 | 4.304 | 4.422 | 150,059,264 | +0.12(+2.75%) |
Jun 03, 2021 | 4.274 | 4.333 | 4.228 | 4.304 | 162,188,672 | -0.01(-0.18%) |
Jun 02, 2021 | 4.014 | 4.319 | 4.010 | 4.312 | 288,848,544 | +0.26(+6.30%) |
Jun 01, 2021 | 4.022 | 4.062 | 3.942 | 4.056 | 164,744,128 | +0.16(+4.11%) |
May 28, 2021 | 3.759 | 3.905 | 3.736 | 3.896 | 141,559,600 | +0.24(+6.58%) |
May 27, 2021 | 3.659 | 3.678 | 3.614 | 3.656 | 60,108,632 | +0.01(+0.31%) |
May 26, 2021 | 3.579 | 3.648 | 3.564 | 3.644 | 68,540,776 | +0.06(+1.70%) |
May 25, 2021 | 3.686 | 3.690 | 3.579 | 3.583 | 63,702,200 | -0.07(-1.98%) |
May 24, 2021 | 3.633 | 3.680 | 3.606 | 3.656 | 54,300,688 | +0.06(+1.70%) |
May 21, 2021 | 3.633 | 3.669 | 3.591 | 3.594 | 70,333,968 | -0.03(-0.74%) |
May 20, 2021 | 3.659 | 3.665 | 3.591 | 3.621 | 86,255,640 | -0.03(-0.73%) |
May 19, 2021 | 3.652 | 3.690 | 3.598 | 3.648 | 71,566,960 | -0.06(-1.65%) |
May 18, 2021 | 3.743 | 3.762 | 3.675 | 3.709 | 68,500,256 | -0.03(-0.92%) |
May 17, 2021 | 3.678 | 3.755 | 3.667 | 3.743 | 68,438,776 | +0.05(+1.34%) |
May 14, 2021 | 3.633 | 3.713 | 3.615 | 3.694 | 105,099,296 | +0.18(+4.99%) |
May 13, 2021 | 3.499 | 3.530 | 3.416 | 3.518 | 86,969,024 | +0.04(+1.10%) |
May 12, 2021 | 3.594 | 3.614 | 3.480 | 3.480 | 112,037,496 | -0.09(-2.46%) |
May 11, 2021 | 3.453 | 3.587 | 3.446 | 3.568 | 99,718,832 | +0.05(+1.41%) |
May 10, 2021 | 3.518 | 3.564 | 3.495 | 3.518 | 99,966,184 | +0.06(+1.65%) |
May 07, 2021 | 3.354 | 3.472 | 3.335 | 3.461 | 81,651,000 | +0.12(+3.54%) |
May 06, 2021 | 3.331 | 3.350 | 3.306 | 3.343 | 88,027,912 | +0.03(+0.92%) |
May 05, 2021 | 3.301 | 3.331 | 3.213 | 3.312 | 73,897,608 | +0.16(+5.21%) |
May 04, 2021 | 3.236 | 3.240 | 3.148 | 3.148 | 58,459,928 | -0.09(-2.71%) |