Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.170 | 4.210 | 4.080 | 4.120 | 24,369 | -0.01(-0.24%) |
Jul 29, 2021 | 4.088 | 4.180 | 4.087 | 4.130 | 15,807 | +0.04(+0.98%) |
Jul 28, 2021 | 4.060 | 4.110 | 4.050 | 4.090 | 25,689 | -0.01(-0.24%) |
Jul 27, 2021 | 4.120 | 4.155 | 4.050 | 4.100 | 47,274 | -0.07(-1.68%) |
Jul 26, 2021 | 4.110 | 4.210 | 4.110 | 4.170 | 24,036 | +0.02(+0.48%) |
Jul 23, 2021 | 4.220 | 4.240 | 4.120 | 4.150 | 41,142 | -0.04(-0.95%) |
Jul 22, 2021 | 4.220 | 4.260 | 4.050 | 4.190 | 71,057 | -0.03(-0.71%) |
Jul 21, 2021 | 4.000 | 4.290 | 3.920 | 4.220 | 92,639 | +0.25(+6.30%) |
Jul 20, 2021 | 4.020 | 4.100 | 3.950 | 3.970 | 78,224 | -0.10(-2.46%) |
Jul 19, 2021 | 4.140 | 4.150 | 4.000 | 4.070 | 53,778 | -0.09(-2.16%) |
Jul 16, 2021 | 4.140 | 4.270 | 4.070 | 4.160 | 70,861 | -0.04(-0.95%) |
Jul 15, 2021 | 4.120 | 4.230 | 4.053 | 4.200 | 25,951 | +0.08(+1.94%) |
Jul 14, 2021 | 4.270 | 4.340 | 4.010 | 4.120 | 49,028 | -0.15(-3.51%) |
Jul 13, 2021 | 4.360 | 4.470 | 4.150 | 4.270 | 87,723 | -0.06(-1.39%) |
Jul 12, 2021 | 4.080 | 4.450 | 4.080 | 4.330 | 270,155 | +0.26(+6.39%) |
Jul 09, 2021 | 3.880 | 4.220 | 3.800 | 4.070 | 118,351 | +0.22(+5.71%) |
Jul 08, 2021 | 3.880 | 3.920 | 3.830 | 3.850 | 41,099 | -0.04(-1.03%) |
Jul 07, 2021 | 3.870 | 3.950 | 3.820 | 3.890 | 39,862 | +0.03(+0.78%) |
Jul 06, 2021 | 3.660 | 3.950 | 3.660 | 3.860 | 93,874 | +0.06(+1.58%) |
Jul 02, 2021 | 3.880 | 3.970 | 3.800 | 3.800 | 28,203 | -0.09(-2.31%) |
Jul 01, 2021 | 3.860 | 3.900 | 3.780 | 3.890 | 29,220 | -0.02(-0.51%) |
Jun 30, 2021 | 3.930 | 3.930 | 3.830 | 3.910 | 16,437 | +0.02(+0.51%) |
Jun 29, 2021 | 4.000 | 4.040 | 3.850 | 3.890 | 40,077 | -0.15(-3.59%) |
Jun 28, 2021 | 3.910 | 4.080 | 3.809 | 4.035 | 221,310 | +0.23(+5.91%) |
Jun 25, 2021 | 3.900 | 3.900 | 3.680 | 3.810 | 87,922 | -0.07(-1.80%) |
Jun 24, 2021 | 4.000 | 4.040 | 3.700 | 3.880 | 75,920 | -0.12(-3.00%) |
Jun 23, 2021 | 4.070 | 4.080 | 3.830 | 4.000 | 46,357 | -0.08(-1.96%) |
Jun 22, 2021 | 4.150 | 4.300 | 3.930 | 4.080 | 214,265 | +0.00(+0.00%) |
Jun 21, 2021 | 3.610 | 4.300 | 3.570 | 4.080 | 740,033 | +0.48(+13.33%) |
Jun 18, 2021 | 3.610 | 3.610 | 3.550 | 3.600 | 20,507 | -0.01(-0.28%) |
Jun 17, 2021 | 3.550 | 3.620 | 3.550 | 3.610 | 37,548 | +0.05(+1.40%) |
Jun 16, 2021 | 3.500 | 3.560 | 3.490 | 3.560 | 44,486 | +0.06(+1.71%) |
Jun 15, 2021 | 3.610 | 3.610 | 3.413 | 3.500 | 24,254 | -0.05(-1.41%) |
Jun 14, 2021 | 3.640 | 3.650 | 3.490 | 3.550 | 14,484 | -0.04(-1.11%) |
Jun 11, 2021 | 3.560 | 3.590 | 3.490 | 3.590 | 29,812 | +0.05(+1.41%) |
Jun 10, 2021 | 3.720 | 3.720 | 3.400 | 3.540 | 45,274 | +0.03(+0.85%) |
Jun 09, 2021 | 3.400 | 3.680 | 3.340 | 3.510 | 209,181 | +0.10(+2.93%) |
Jun 08, 2021 | 3.340 | 3.420 | 3.340 | 3.410 | 15,198 | +0.07(+2.10%) |
Jun 07, 2021 | 3.380 | 3.380 | 3.300 | 3.340 | 4,331 | -0.03(-0.89%) |
Jun 04, 2021 | 3.350 | 3.380 | 3.300 | 3.370 | 9,723 | +0.08(+2.43%) |
Jun 03, 2021 | 3.300 | 3.350 | 3.200 | 3.290 | 9,467 | -0.02(-0.60%) |
Jun 02, 2021 | 3.380 | 3.429 | 3.201 | 3.310 | 51,420 | -0.03(-0.90%) |
Jun 01, 2021 | 3.300 | 3.490 | 3.248 | 3.340 | 163,542 | +0.10(+3.09%) |
May 28, 2021 | 3.340 | 3.340 | 3.200 | 3.240 | 14,431 | -0.04(-1.22%) |
May 27, 2021 | 3.220 | 3.280 | 3.200 | 3.280 | 9,676 | +0.07(+2.18%) |
May 26, 2021 | 3.300 | 3.340 | 3.000 | 3.210 | 43,803 | -0.12(-3.60%) |
May 25, 2021 | 3.290 | 3.390 | 3.210 | 3.330 | 16,371 | +0.04(+1.22%) |
May 24, 2021 | 3.350 | 3.350 | 3.200 | 3.290 | 21,423 | -0.04(-1.20%) |
May 21, 2021 | 3.300 | 3.350 | 3.270 | 3.330 | 25,600 | +0.06(+1.83%) |
May 20, 2021 | 3.140 | 3.270 | 3.115 | 3.270 | 37,388 | +0.12(+3.81%) |
May 19, 2021 | 3.100 | 3.150 | 3.060 | 3.150 | 20,510 | +0.07(+2.27%) |
May 18, 2021 | 3.170 | 3.184 | 3.080 | 3.080 | 17,681 | -0.06(-1.91%) |
May 17, 2021 | 3.040 | 3.150 | 3.010 | 3.140 | 61,593 | +0.16(+5.37%) |
May 14, 2021 | 2.950 | 3.020 | 2.930 | 2.980 | 35,261 | +0.01(+0.34%) |
May 13, 2021 | 3.030 | 3.130 | 2.950 | 2.970 | 45,515 | -0.08(-2.62%) |
May 12, 2021 | 3.020 | 3.120 | 3.010 | 3.050 | 38,490 | -0.06(-1.93%) |
May 11, 2021 | 2.920 | 3.110 | 2.910 | 3.110 | 60,460 | +0.02(+0.65%) |
May 10, 2021 | 3.210 | 3.340 | 3.080 | 3.090 | 210,029 | -0.16(-4.92%) |
May 07, 2021 | 3.200 | 3.330 | 3.176 | 3.250 | 29,614 | +0.06(+1.88%) |
May 06, 2021 | 3.260 | 3.340 | 3.150 | 3.190 | 21,629 | -0.07(-2.15%) |
May 05, 2021 | 3.350 | 3.370 | 3.260 | 3.260 | 29,553 | -0.11(-3.26%) |
May 04, 2021 | 3.420 | 3.420 | 3.280 | 3.370 | 35,807 | -0.04(-1.17%) |