Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.520 | 4.650 | 4.400 | 4.420 | 160,201 | -0.15(-3.28%) |
Jul 29, 2021 | 4.820 | 4.820 | 4.570 | 4.570 | 177,396 | -0.24(-4.99%) |
Jul 28, 2021 | 4.500 | 4.890 | 4.500 | 4.810 | 575,576 | +0.32(+7.13%) |
Jul 27, 2021 | 4.350 | 4.500 | 4.220 | 4.490 | 424,663 | +0.14(+3.22%) |
Jul 26, 2021 | 4.250 | 4.420 | 4.080 | 4.350 | 517,904 | +0.10(+2.35%) |
Jul 23, 2021 | 4.360 | 4.380 | 4.200 | 4.250 | 192,962 | -0.10(-2.30%) |
Jul 22, 2021 | 4.330 | 4.380 | 4.110 | 4.350 | 271,485 | +0.08(+1.87%) |
Jul 21, 2021 | 4.490 | 4.489 | 4.180 | 4.270 | 235,653 | -0.05(-1.16%) |
Jul 20, 2021 | 4.060 | 4.500 | 3.970 | 4.320 | 520,159 | +0.28(+6.93%) |
Jul 19, 2021 | 3.900 | 4.040 | 3.820 | 4.040 | 206,101 | +0.06(+1.51%) |
Jul 16, 2021 | 4.010 | 4.150 | 3.844 | 3.980 | 289,578 | -0.09(-2.21%) |
Jul 15, 2021 | 3.730 | 4.110 | 3.610 | 4.070 | 507,582 | +0.32(+8.53%) |
Jul 14, 2021 | 3.780 | 3.780 | 3.640 | 3.750 | 182,671 | +0.06(+1.63%) |
Jul 13, 2021 | 3.750 | 3.800 | 3.620 | 3.690 | 82,015 | -0.07(-1.86%) |
Jul 12, 2021 | 3.820 | 3.889 | 3.700 | 3.760 | 86,122 | -0.03(-0.79%) |
Jul 09, 2021 | 3.730 | 3.810 | 3.670 | 3.790 | 60,719 | +0.06(+1.61%) |
Jul 08, 2021 | 3.650 | 3.790 | 3.510 | 3.730 | 108,707 | +0.16(+4.48%) |
Jul 07, 2021 | 3.670 | 3.699 | 3.480 | 3.570 | 155,634 | -0.13(-3.51%) |
Jul 06, 2021 | 3.800 | 3.800 | 3.640 | 3.700 | 107,006 | -0.09(-2.37%) |
Jul 02, 2021 | 3.850 | 3.874 | 3.750 | 3.790 | 93,360 | -0.06(-1.56%) |
Jul 01, 2021 | 3.910 | 3.910 | 3.800 | 3.850 | 44,611 | -0.03(-0.77%) |
Jun 30, 2021 | 3.950 | 3.950 | 3.830 | 3.880 | 37,396 | -0.07(-1.77%) |
Jun 29, 2021 | 3.900 | 3.960 | 3.870 | 3.950 | 52,373 | +0.04(+1.02%) |
Jun 28, 2021 | 3.980 | 3.980 | 3.820 | 3.910 | 89,773 | -0.08(-2.01%) |
Jun 25, 2021 | 3.980 | 4.050 | 3.875 | 3.990 | 82,150 | +0.04(+1.01%) |
Jun 24, 2021 | 3.990 | 4.000 | 3.890 | 3.950 | 84,768 | -0.03(-0.75%) |
Jun 23, 2021 | 3.940 | 4.100 | 3.895 | 3.980 | 76,683 | +0.09(+2.31%) |
Jun 22, 2021 | 3.910 | 3.990 | 3.860 | 3.890 | 95,626 | -0.02(-0.51%) |
Jun 21, 2021 | 3.950 | 4.110 | 3.910 | 3.910 | 78,982 | -0.04(-1.01%) |
Jun 18, 2021 | 4.090 | 4.230 | 3.950 | 3.950 | 202,557 | -0.18(-4.36%) |
Jun 17, 2021 | 4.090 | 4.250 | 4.002 | 4.130 | 105,034 | -0.02(-0.48%) |
Jun 16, 2021 | 4.240 | 4.240 | 4.110 | 4.150 | 88,709 | -0.08(-1.89%) |
Jun 15, 2021 | 4.170 | 4.240 | 4.050 | 4.230 | 61,604 | +0.08(+1.93%) |
Jun 14, 2021 | 4.270 | 4.380 | 3.925 | 4.150 | 144,605 | -0.12(-2.81%) |
Jun 11, 2021 | 4.310 | 4.420 | 4.241 | 4.270 | 53,872 | -0.06(-1.39%) |
Jun 10, 2021 | 4.180 | 4.390 | 4.180 | 4.330 | 125,040 | +0.13(+3.10%) |
Jun 09, 2021 | 4.280 | 4.750 | 4.200 | 4.200 | 187,130 | -0.11(-2.55%) |
Jun 08, 2021 | 4.270 | 4.340 | 4.100 | 4.310 | 55,205 | +0.11(+2.62%) |
Jun 07, 2021 | 4.120 | 4.300 | 4.100 | 4.200 | 123,163 | +0.08(+1.94%) |
Jun 04, 2021 | 4.000 | 4.250 | 3.950 | 4.120 | 265,075 | +0.19(+4.83%) |
Jun 03, 2021 | 3.960 | 3.970 | 3.820 | 3.930 | 93,919 | -0.01(-0.25%) |
Jun 02, 2021 | 4.020 | 4.050 | 3.840 | 3.940 | 145,198 | -0.08(-1.99%) |
Jun 01, 2021 | 3.970 | 4.090 | 3.880 | 4.020 | 50,835 | +0.05(+1.26%) |
May 28, 2021 | 4.040 | 4.090 | 3.840 | 3.970 | 147,513 | -0.01(-0.25%) |
May 27, 2021 | 4.120 | 4.166 | 3.970 | 3.980 | 124,657 | -0.05(-1.24%) |
May 26, 2021 | 4.000 | 4.120 | 3.900 | 4.030 | 171,812 | +0.17(+4.40%) |
May 25, 2021 | 4.010 | 4.060 | 3.850 | 3.860 | 87,372 | -0.08(-2.03%) |
May 24, 2021 | 4.050 | 4.090 | 3.900 | 3.940 | 62,391 | -0.10(-2.48%) |
May 21, 2021 | 4.180 | 4.180 | 3.963 | 4.040 | 86,352 | -0.11(-2.65%) |
May 20, 2021 | 3.940 | 4.250 | 3.930 | 4.150 | 167,295 | +0.23(+5.87%) |
May 19, 2021 | 3.900 | 3.970 | 3.800 | 3.920 | 71,864 | -0.06(-1.51%) |
May 18, 2021 | 3.700 | 4.110 | 3.700 | 3.980 | 149,494 | +0.27(+7.28%) |
May 17, 2021 | 3.630 | 3.830 | 3.605 | 3.710 | 123,178 | -0.01(-0.27%) |
May 14, 2021 | 3.440 | 4.000 | 3.440 | 3.720 | 217,398 | +0.26(+7.51%) |
May 13, 2021 | 4.150 | 4.260 | 3.300 | 3.460 | 846,313 | -0.65(-15.82%) |
May 12, 2021 | 4.240 | 4.360 | 4.107 | 4.110 | 72,455 | -0.21(-4.86%) |
May 11, 2021 | 4.070 | 4.380 | 4.030 | 4.320 | 142,387 | +0.07(+1.65%) |
May 10, 2021 | 4.400 | 4.560 | 4.220 | 4.250 | 119,983 | -0.12(-2.75%) |
May 07, 2021 | 4.210 | 4.420 | 4.210 | 4.370 | 101,061 | +0.10(+2.34%) |
May 06, 2021 | 4.630 | 4.677 | 4.120 | 4.270 | 230,702 | -0.42(-8.96%) |
May 05, 2021 | 4.640 | 4.730 | 4.470 | 4.690 | 120,070 | +0.10(+2.18%) |
May 04, 2021 | 4.700 | 4.700 | 4.440 | 4.590 | 180,031 | -0.16(-3.37%) |