Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.550 | 3.620 | 3.440 | 3.530 | 1,863,484 | -0.02(-0.56%) |
Jul 29, 2021 | 3.550 | 3.740 | 3.515 | 3.550 | 1,214,636 | +0.01(+0.28%) |
Jul 28, 2021 | 3.540 | 3.580 | 3.450 | 3.540 | 1,031,409 | +0.09(+2.61%) |
Jul 27, 2021 | 3.690 | 3.690 | 3.400 | 3.450 | 1,623,777 | -0.23(-6.25%) |
Jul 26, 2021 | 3.780 | 3.840 | 3.610 | 3.680 | 1,157,299 | -0.20(-5.15%) |
Jul 23, 2021 | 4.060 | 4.060 | 3.850 | 3.880 | 540,282 | -0.19(-4.67%) |
Jul 22, 2021 | 4.160 | 4.160 | 3.980 | 4.070 | 352,021 | -0.07(-1.69%) |
Jul 21, 2021 | 4.020 | 4.170 | 3.990 | 4.140 | 574,374 | +0.15(+3.76%) |
Jul 20, 2021 | 3.930 | 4.010 | 3.805 | 3.990 | 385,214 | +0.05(+1.27%) |
Jul 19, 2021 | 3.730 | 3.960 | 3.650 | 3.940 | 923,795 | +0.08(+2.07%) |
Jul 16, 2021 | 3.950 | 4.000 | 3.830 | 3.860 | 619,563 | -0.08(-2.03%) |
Jul 15, 2021 | 4.000 | 4.080 | 3.870 | 3.940 | 543,300 | -0.11(-2.72%) |
Jul 14, 2021 | 4.010 | 4.120 | 3.960 | 4.050 | 544,976 | +0.05(+1.25%) |
Jul 13, 2021 | 4.140 | 4.240 | 3.987 | 4.000 | 718,122 | -0.19(-4.53%) |
Jul 12, 2021 | 4.360 | 4.363 | 4.170 | 4.190 | 516,946 | -0.12(-2.78%) |
Jul 09, 2021 | 4.160 | 4.390 | 4.160 | 4.310 | 727,331 | +0.15(+3.61%) |
Jul 08, 2021 | 3.920 | 4.185 | 3.905 | 4.160 | 697,345 | +0.09(+2.21%) |
Jul 07, 2021 | 4.250 | 4.280 | 3.940 | 4.070 | 879,563 | -0.19(-4.46%) |
Jul 06, 2021 | 4.220 | 4.340 | 4.190 | 4.260 | 784,153 | -0.02(-0.47%) |
Jul 02, 2021 | 4.410 | 4.447 | 4.240 | 4.280 | 952,824 | -0.18(-4.04%) |
Jul 01, 2021 | 4.710 | 4.710 | 4.360 | 4.460 | 1,851,720 | -0.25(-5.31%) |
Jun 30, 2021 | 4.770 | 4.771 | 4.620 | 4.710 | 927,241 | -0.05(-1.05%) |
Jun 29, 2021 | 4.840 | 4.910 | 4.691 | 4.760 | 1,532,402 | -0.14(-2.86%) |
Jun 28, 2021 | 4.830 | 5.100 | 4.790 | 4.900 | 2,782,671 | +0.15(+3.16%) |
Jun 25, 2021 | 4.810 | 4.890 | 4.680 | 4.750 | 824,093 | -0.06(-1.25%) |
Jun 24, 2021 | 4.970 | 5.000 | 4.800 | 4.810 | 947,862 | -0.10(-2.04%) |
Jun 23, 2021 | 4.790 | 5.060 | 4.790 | 4.910 | 1,641,113 | +0.10(+2.08%) |
Jun 22, 2021 | 4.650 | 4.875 | 4.601 | 4.810 | 1,002,311 | +0.13(+2.78%) |
Jun 21, 2021 | 4.940 | 5.000 | 4.630 | 4.680 | 1,243,163 | -0.26(-5.26%) |
Jun 18, 2021 | 4.870 | 5.060 | 4.855 | 4.940 | 3,113,237 | +0.00(+0.00%) |
Jun 17, 2021 | 5.000 | 5.060 | 4.805 | 4.940 | 1,014,478 | -0.01(-0.20%) |
Jun 16, 2021 | 4.770 | 5.018 | 4.710 | 4.950 | 1,549,466 | +0.11(+2.27%) |
Jun 15, 2021 | 4.970 | 4.990 | 4.660 | 4.840 | 917,504 | -0.05(-1.02%) |
Jun 14, 2021 | 4.870 | 5.035 | 4.815 | 4.890 | 1,162,322 | +0.06(+1.24%) |
Jun 11, 2021 | 4.700 | 4.910 | 4.700 | 4.830 | 899,705 | +0.15(+3.21%) |
Jun 10, 2021 | 4.820 | 4.890 | 4.560 | 4.680 | 1,364,632 | -0.08(-1.68%) |
Jun 09, 2021 | 5.080 | 5.080 | 4.680 | 4.760 | 1,915,027 | -0.24(-4.80%) |
Jun 08, 2021 | 4.710 | 5.010 | 4.550 | 5.000 | 2,502,112 | +0.37(+7.99%) |
Jun 07, 2021 | 4.350 | 4.640 | 4.340 | 4.630 | 1,163,519 | +0.24(+5.47%) |
Jun 04, 2021 | 4.410 | 4.500 | 4.320 | 4.390 | 758,635 | -0.05(-1.13%) |
Jun 03, 2021 | 4.190 | 4.510 | 4.175 | 4.440 | 1,111,234 | +0.09(+2.07%) |
Jun 02, 2021 | 4.410 | 4.470 | 4.260 | 4.350 | 1,742,464 | -0.06(-1.36%) |
Jun 01, 2021 | 4.190 | 4.490 | 4.190 | 4.410 | 1,578,493 | +0.22(+5.25%) |
May 28, 2021 | 4.200 | 4.290 | 4.100 | 4.190 | 1,009,779 | +0.04(+0.96%) |
May 27, 2021 | 4.050 | 4.170 | 3.910 | 4.150 | 1,228,561 | +0.11(+2.72%) |
May 26, 2021 | 3.840 | 4.070 | 3.840 | 4.040 | 1,161,779 | +0.19(+4.94%) |
May 25, 2021 | 3.750 | 3.900 | 3.750 | 3.850 | 903,390 | +0.09(+2.39%) |
May 24, 2021 | 3.920 | 3.920 | 3.660 | 3.760 | 714,875 | -0.07(-1.83%) |
May 21, 2021 | 3.850 | 3.960 | 3.770 | 3.830 | 850,280 | +0.04(+1.06%) |
May 20, 2021 | 3.700 | 3.840 | 3.640 | 3.790 | 1,057,919 | +0.11(+2.99%) |
May 19, 2021 | 3.620 | 3.710 | 3.550 | 3.680 | 1,023,611 | -0.01(-0.27%) |
May 18, 2021 | 3.730 | 3.820 | 3.590 | 3.690 | 1,420,889 | -0.02(-0.54%) |
May 17, 2021 | 3.560 | 3.710 | 3.450 | 3.710 | 1,588,816 | +0.15(+4.21%) |
May 14, 2021 | 3.520 | 3.670 | 3.435 | 3.560 | 1,336,151 | +0.15(+4.40%) |
May 13, 2021 | 3.490 | 3.690 | 3.300 | 3.410 | 1,494,058 | -0.08(-2.29%) |
May 12, 2021 | 3.530 | 3.630 | 3.450 | 3.490 | 1,262,567 | -0.19(-5.16%) |
May 11, 2021 | 3.320 | 3.740 | 3.270 | 3.680 | 1,675,767 | -0.03(-0.81%) |
May 10, 2021 | 4.110 | 4.120 | 3.710 | 3.710 | 2,024,333 | -0.42(-10.17%) |
May 07, 2021 | 4.110 | 4.230 | 4.060 | 4.130 | 1,013,433 | +0.02(+0.49%) |
May 06, 2021 | 4.130 | 4.190 | 4.020 | 4.110 | 1,274,153 | -0.07(-1.67%) |
May 05, 2021 | 4.410 | 4.430 | 4.170 | 4.180 | 1,210,991 | -0.22(-5.00%) |
May 04, 2021 | 4.320 | 4.420 | 4.180 | 4.400 | 1,186,545 | +0.00(+0.00%) |