Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.106 | 4.174 | 3.960 | 3.994 | 33,131,382 | -0.14(-3.31%) |
Jul 29, 2021 | 4.174 | 4.190 | 4.089 | 4.131 | 19,137,372 | +0.00(+0.00%) |
Jul 28, 2021 | 4.046 | 4.166 | 4.046 | 4.131 | 31,804,054 | +0.14(+3.43%) |
Jul 27, 2021 | 3.943 | 4.012 | 3.913 | 3.994 | 24,090,080 | +0.03(+0.65%) |
Jul 26, 2021 | 3.917 | 3.994 | 3.909 | 3.969 | 20,849,230 | +0.06(+1.53%) |
Jul 23, 2021 | 3.960 | 3.986 | 3.866 | 3.909 | 22,339,256 | -0.01(-0.22%) |
Jul 22, 2021 | 3.969 | 3.975 | 3.909 | 3.917 | 26,067,146 | -0.05(-1.29%) |
Jul 21, 2021 | 3.935 | 4.003 | 3.922 | 3.969 | 28,738,736 | +0.03(+0.87%) |
Jul 20, 2021 | 3.849 | 3.969 | 3.823 | 3.935 | 31,975,900 | +0.05(+1.32%) |
Jul 19, 2021 | 3.969 | 3.977 | 3.858 | 3.883 | 32,577,466 | -0.16(-4.02%) |
Jul 16, 2021 | 4.140 | 4.157 | 4.037 | 4.046 | 29,637,902 | -0.08(-1.87%) |
Jul 15, 2021 | 4.183 | 4.225 | 4.071 | 4.123 | 28,638,788 | -0.08(-1.83%) |
Jul 14, 2021 | 4.302 | 4.337 | 4.166 | 4.200 | 39,924,796 | +0.08(+1.87%) |
Jul 13, 2021 | 4.089 | 4.166 | 4.063 | 4.123 | 26,322,058 | +0.00(+0.00%) |
Jul 12, 2021 | 4.020 | 4.148 | 4.003 | 4.123 | 27,140,508 | +0.11(+2.77%) |
Jul 09, 2021 | 4.020 | 4.054 | 3.986 | 4.012 | 13,137,361 | +0.05(+1.30%) |
Jul 08, 2021 | 3.952 | 4.012 | 3.892 | 3.960 | 37,622,960 | -0.05(-1.28%) |
Jul 07, 2021 | 4.037 | 4.067 | 3.952 | 4.012 | 27,654,526 | +0.01(+0.21%) |
Jul 06, 2021 | 4.097 | 4.136 | 4.003 | 4.003 | 25,377,394 | -0.27(-6.40%) |
Jul 02, 2021 | 4.268 | 4.285 | 4.166 | 4.277 | 28,446,878 | +0.09(+2.17%) |
Jul 01, 2021 | 4.311 | 4.328 | 4.152 | 4.186 | 30,287,352 | -0.11(-2.53%) |
Jun 30, 2021 | 4.295 | 4.366 | 4.274 | 4.295 | 31,053,494 | -0.08(-1.91%) |
Jun 29, 2021 | 4.412 | 4.433 | 4.320 | 4.378 | 24,867,312 | -0.04(-0.95%) |
Jun 28, 2021 | 4.445 | 4.454 | 4.345 | 4.420 | 32,555,510 | -0.02(-0.38%) |
Jun 25, 2021 | 4.596 | 4.604 | 4.399 | 4.437 | 23,572,954 | -0.18(-3.81%) |
Jun 24, 2021 | 4.579 | 4.621 | 4.529 | 4.613 | 26,586,714 | +0.07(+1.47%) |
Jun 23, 2021 | 4.546 | 4.642 | 4.504 | 4.546 | 29,780,774 | +0.00(+0.00%) |
Jun 22, 2021 | 4.537 | 4.571 | 4.496 | 4.546 | 33,850,092 | -0.03(-0.73%) |
Jun 21, 2021 | 4.546 | 4.588 | 4.517 | 4.579 | 17,337,968 | +0.07(+1.48%) |
Jun 18, 2021 | 4.621 | 4.646 | 4.487 | 4.512 | 29,062,064 | -0.12(-2.53%) |
Jun 17, 2021 | 4.722 | 4.755 | 4.600 | 4.630 | 34,781,972 | -0.02(-0.36%) |
Jun 16, 2021 | 4.613 | 4.747 | 4.558 | 4.646 | 48,459,936 | +0.02(+0.36%) |
Jun 15, 2021 | 4.596 | 4.638 | 4.537 | 4.630 | 22,251,026 | +0.03(+0.73%) |
Jun 14, 2021 | 4.596 | 4.646 | 4.529 | 4.596 | 26,344,946 | +0.04(+0.92%) |
Jun 11, 2021 | 4.579 | 4.604 | 4.483 | 4.554 | 35,092,232 | -0.05(-1.09%) |
Jun 10, 2021 | 4.663 | 4.688 | 4.588 | 4.604 | 28,259,788 | +0.02(+0.36%) |
Jun 09, 2021 | 4.638 | 4.738 | 4.579 | 4.588 | 39,898,748 | -0.11(-2.32%) |
Jun 08, 2021 | 4.621 | 4.747 | 4.604 | 4.697 | 34,731,820 | +0.01(+0.18%) |
Jun 07, 2021 | 4.621 | 4.772 | 4.571 | 4.688 | 36,865,712 | +0.04(+0.90%) |
Jun 04, 2021 | 4.571 | 4.680 | 4.554 | 4.646 | 27,919,510 | +0.12(+2.59%) |
Jun 03, 2021 | 4.521 | 4.587 | 4.504 | 4.529 | 17,567,488 | -0.06(-1.21%) |
Jun 02, 2021 | 4.359 | 4.601 | 4.344 | 4.585 | 48,460,652 | +0.21(+4.78%) |
Jun 01, 2021 | 4.325 | 4.380 | 4.302 | 4.375 | 22,305,876 | +0.13(+2.95%) |
May 28, 2021 | 4.191 | 4.262 | 4.183 | 4.250 | 23,893,052 | +0.05(+1.20%) |
May 27, 2021 | 4.141 | 4.200 | 4.070 | 4.200 | 27,399,344 | +0.08(+1.83%) |
May 26, 2021 | 4.024 | 4.133 | 4.024 | 4.124 | 17,332,454 | +0.13(+3.35%) |
May 25, 2021 | 4.049 | 4.057 | 3.982 | 3.991 | 27,733,004 | -0.04(-1.04%) |
May 24, 2021 | 4.049 | 4.074 | 4.020 | 4.032 | 16,076,302 | +0.01(+0.21%) |
May 21, 2021 | 4.032 | 4.057 | 3.965 | 4.024 | 29,754,676 | -0.03(-0.62%) |
May 20, 2021 | 4.016 | 4.057 | 3.995 | 4.049 | 24,430,344 | +0.06(+1.47%) |
May 19, 2021 | 3.957 | 4.007 | 3.932 | 3.991 | 23,871,494 | -0.01(-0.21%) |
May 18, 2021 | 3.965 | 4.024 | 3.945 | 3.999 | 24,473,794 | +0.08(+1.92%) |
May 17, 2021 | 3.873 | 3.947 | 3.848 | 3.924 | 21,107,744 | -0.02(-0.42%) |
May 14, 2021 | 3.940 | 3.974 | 3.848 | 3.940 | 28,082,208 | +0.09(+2.39%) |
May 13, 2021 | 3.798 | 3.898 | 3.790 | 3.848 | 30,893,488 | +0.10(+2.68%) |
May 12, 2021 | 3.832 | 3.869 | 3.731 | 3.748 | 30,081,580 | -0.17(-4.27%) |
May 11, 2021 | 3.873 | 3.957 | 3.865 | 3.915 | 31,466,518 | +0.00(+0.00%) |
May 10, 2021 | 3.832 | 3.940 | 3.811 | 3.915 | 37,943,416 | +0.08(+1.96%) |
May 07, 2021 | 3.790 | 3.857 | 3.773 | 3.840 | 27,573,174 | +0.07(+1.77%) |
May 06, 2021 | 3.706 | 3.773 | 3.706 | 3.773 | 23,374,364 | +0.08(+2.27%) |
May 05, 2021 | 3.664 | 3.706 | 3.581 | 3.689 | 47,887,880 | +0.06(+1.61%) |
May 04, 2021 | 3.681 | 3.689 | 3.606 | 3.631 | 28,770,142 | -0.10(-2.61%) |