Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.208 | 4.271 | 4.097 | 4.125 | 9,973,602 | -0.14(-3.26%) |
Jul 29, 2021 | 4.208 | 4.271 | 4.188 | 4.264 | 13,216,707 | +0.13(+3.03%) |
Jul 28, 2021 | 4.132 | 4.167 | 4.062 | 4.139 | 6,392,131 | +0.03(+0.85%) |
Jul 27, 2021 | 4.181 | 4.184 | 4.035 | 4.104 | 12,181,542 | -0.13(-2.96%) |
Jul 26, 2021 | 4.111 | 4.243 | 4.104 | 4.229 | 13,443,441 | +0.17(+4.11%) |
Jul 23, 2021 | 4.090 | 4.132 | 4.055 | 4.062 | 12,754,934 | +0.01(+0.34%) |
Jul 22, 2021 | 4.028 | 4.076 | 3.965 | 4.048 | 11,810,295 | +0.00(+0.00%) |
Jul 21, 2021 | 3.909 | 4.062 | 3.895 | 4.048 | 11,867,880 | +0.15(+3.93%) |
Jul 20, 2021 | 3.833 | 3.930 | 3.777 | 3.895 | 11,317,215 | +0.02(+0.54%) |
Jul 19, 2021 | 3.791 | 3.881 | 3.763 | 3.875 | 13,420,804 | -0.10(-2.62%) |
Jul 16, 2021 | 4.048 | 4.066 | 3.934 | 3.979 | 13,800,185 | -0.06(-1.55%) |
Jul 15, 2021 | 4.090 | 4.160 | 3.986 | 4.041 | 13,753,140 | -0.03(-0.85%) |
Jul 14, 2021 | 4.167 | 4.243 | 4.038 | 4.076 | 18,633,170 | +0.02(+0.51%) |
Jul 13, 2021 | 4.104 | 4.111 | 4.035 | 4.055 | 14,542,934 | +0.00(+0.00%) |
Jul 12, 2021 | 3.923 | 4.073 | 3.902 | 4.055 | 11,108,494 | +0.08(+2.10%) |
Jul 09, 2021 | 3.902 | 4.000 | 3.868 | 3.972 | 11,398,684 | +0.15(+3.82%) |
Jul 08, 2021 | 3.847 | 3.877 | 3.758 | 3.826 | 11,581,717 | -0.15(-3.68%) |
Jul 07, 2021 | 3.972 | 4.035 | 3.917 | 3.972 | 9,590,646 | +0.05(+1.24%) |
Jul 06, 2021 | 3.944 | 3.996 | 3.888 | 3.923 | 17,149,526 | -0.13(-3.09%) |
Jul 02, 2021 | 4.021 | 4.097 | 3.979 | 4.048 | 10,693,936 | +0.09(+2.28%) |
Jul 01, 2021 | 4.146 | 4.153 | 3.937 | 3.958 | 16,195,896 | -0.15(-3.56%) |
Jun 30, 2021 | 4.188 | 4.188 | 4.069 | 4.104 | 28,806,952 | -0.13(-2.96%) |
Jun 29, 2021 | 4.327 | 4.334 | 4.167 | 4.229 | 51,659,920 | -0.06(-1.30%) |
Jun 28, 2021 | 4.334 | 4.341 | 4.208 | 4.285 | 19,506,220 | -0.01(-0.16%) |
Jun 25, 2021 | 4.375 | 4.410 | 4.292 | 4.292 | 16,952,064 | -0.03(-0.80%) |
Jun 24, 2021 | 4.229 | 4.396 | 4.188 | 4.327 | 18,872,990 | +0.17(+4.19%) |
Jun 23, 2021 | 4.167 | 4.215 | 4.132 | 4.153 | 13,399,702 | +0.01(+0.17%) |
Jun 22, 2021 | 4.104 | 4.181 | 4.069 | 4.146 | 21,121,398 | +0.02(+0.51%) |
Jun 21, 2021 | 3.972 | 4.163 | 3.972 | 4.125 | 16,638,759 | +0.13(+3.13%) |
Jun 18, 2021 | 4.041 | 4.076 | 3.958 | 4.000 | 20,991,944 | +0.03(+0.70%) |
Jun 17, 2021 | 4.125 | 4.125 | 3.951 | 3.972 | 39,369,828 | -0.17(-4.19%) |
Jun 16, 2021 | 4.341 | 4.348 | 4.111 | 4.146 | 27,670,618 | -0.24(-5.55%) |
Jun 15, 2021 | 4.382 | 4.403 | 4.287 | 4.389 | 13,606,204 | -0.01(-0.32%) |
Jun 14, 2021 | 4.480 | 4.487 | 4.382 | 4.403 | 10,620,748 | -0.07(-1.56%) |
Jun 11, 2021 | 4.473 | 4.483 | 4.398 | 4.473 | 13,230,560 | +0.06(+1.42%) |
Jun 10, 2021 | 4.417 | 4.438 | 4.351 | 4.410 | 13,553,282 | +0.03(+0.63%) |
Jun 09, 2021 | 4.327 | 4.452 | 4.313 | 4.382 | 21,070,244 | +0.05(+1.12%) |
Jun 08, 2021 | 4.410 | 4.445 | 4.327 | 4.334 | 13,354,461 | -0.06(-1.27%) |
Jun 07, 2021 | 4.410 | 4.438 | 4.351 | 4.389 | 12,955,624 | -0.10(-2.32%) |
Jun 04, 2021 | 4.577 | 4.584 | 4.459 | 4.494 | 17,472,424 | +0.01(+0.16%) |
Jun 03, 2021 | 4.521 | 4.528 | 4.431 | 4.487 | 7,847,672 | -0.10(-2.12%) |
Jun 02, 2021 | 4.549 | 4.654 | 4.535 | 4.584 | 17,038,984 | -0.02(-0.45%) |
Jun 01, 2021 | 4.515 | 4.619 | 4.480 | 4.605 | 18,661,718 | +0.26(+5.92%) |
May 28, 2021 | 4.355 | 4.417 | 4.285 | 4.348 | 19,090,562 | -0.07(-1.57%) |
May 27, 2021 | 4.341 | 4.459 | 4.313 | 4.417 | 33,905,668 | +0.17(+3.93%) |
May 26, 2021 | 4.153 | 4.285 | 4.139 | 4.250 | 22,041,148 | +0.04(+0.99%) |
May 25, 2021 | 4.368 | 4.375 | 4.184 | 4.208 | 23,769,904 | -0.08(-1.79%) |
May 24, 2021 | 4.327 | 4.355 | 4.271 | 4.285 | 59,506,892 | -0.12(-2.69%) |
May 21, 2021 | 4.528 | 4.577 | 4.375 | 4.403 | 23,514,690 | -0.15(-3.21%) |
May 20, 2021 | 4.668 | 4.678 | 4.525 | 4.549 | 17,933,692 | -0.11(-2.39%) |
May 19, 2021 | 4.605 | 4.730 | 4.494 | 4.661 | 31,881,556 | -0.08(-1.62%) |
May 18, 2021 | 4.695 | 4.782 | 4.654 | 4.737 | 31,095,266 | +0.08(+1.79%) |
May 17, 2021 | 4.535 | 4.688 | 4.525 | 4.654 | 25,057,160 | +0.13(+2.85%) |
May 14, 2021 | 4.580 | 4.604 | 4.432 | 4.525 | 38,332,548 | -0.10(-2.08%) |
May 13, 2021 | 4.683 | 4.834 | 4.593 | 4.621 | 44,565,652 | -0.14(-2.89%) |
May 12, 2021 | 4.896 | 4.944 | 4.724 | 4.758 | 39,043,212 | -0.23(-4.68%) |
May 11, 2021 | 4.690 | 4.997 | 4.676 | 4.992 | 50,932,300 | +0.22(+4.61%) |
May 10, 2021 | 4.889 | 4.910 | 4.758 | 4.772 | 36,794,152 | +0.01(+0.29%) |
May 07, 2021 | 4.710 | 4.789 | 4.655 | 4.758 | 30,528,834 | +0.05(+1.02%) |
May 06, 2021 | 4.504 | 4.717 | 4.497 | 4.710 | 39,071,868 | +0.26(+5.87%) |
May 05, 2021 | 4.401 | 4.497 | 4.339 | 4.449 | 37,795,564 | +0.31(+7.48%) |
May 04, 2021 | 4.119 | 4.201 | 4.091 | 4.139 | 32,406,486 | +0.00(+0.00%) |