Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.779 | 3.812 | 3.775 | 3.795 | 1,445,362 | +0.07(+2.00%) |
Jul 29, 2021 | 3.729 | 3.754 | 3.704 | 3.721 | 1,014,780 | -0.02(-0.66%) |
Jul 28, 2021 | 3.729 | 3.746 | 3.704 | 3.746 | 1,379,187 | -0.01(-0.22%) |
Jul 27, 2021 | 3.688 | 3.754 | 3.679 | 3.754 | 1,254,873 | +0.02(+0.67%) |
Jul 26, 2021 | 3.688 | 3.729 | 3.688 | 3.729 | 1,617,329 | +0.07(+1.81%) |
Jul 23, 2021 | 3.663 | 3.671 | 3.639 | 3.663 | 2,182,822 | +0.05(+1.37%) |
Jul 22, 2021 | 3.671 | 3.671 | 3.613 | 3.613 | 1,263,500 | -0.03(-0.91%) |
Jul 21, 2021 | 3.638 | 3.671 | 3.622 | 3.646 | 2,030,341 | +0.10(+2.80%) |
Jul 20, 2021 | 3.522 | 3.572 | 3.506 | 3.547 | 1,589,581 | +0.01(+0.23%) |
Jul 19, 2021 | 3.589 | 3.589 | 3.522 | 3.539 | 2,655,466 | -0.10(-2.73%) |
Jul 16, 2021 | 3.638 | 3.646 | 3.609 | 3.638 | 1,292,893 | +0.01(+0.23%) |
Jul 15, 2021 | 3.613 | 3.638 | 3.605 | 3.630 | 2,279,384 | -0.04(-1.13%) |
Jul 14, 2021 | 3.704 | 3.721 | 3.671 | 3.671 | 1,166,577 | -0.01(-0.22%) |
Jul 13, 2021 | 3.721 | 3.729 | 3.671 | 3.679 | 2,149,475 | -0.06(-1.55%) |
Jul 12, 2021 | 3.704 | 3.754 | 3.704 | 3.737 | 1,470,589 | +0.02(+0.67%) |
Jul 09, 2021 | 3.696 | 3.721 | 3.671 | 3.713 | 1,281,952 | +0.05(+1.35%) |
Jul 08, 2021 | 3.679 | 3.688 | 3.646 | 3.663 | 2,011,886 | -0.06(-1.56%) |
Jul 07, 2021 | 3.721 | 3.729 | 3.696 | 3.721 | 1,589,514 | -0.02(-0.66%) |
Jul 06, 2021 | 3.812 | 3.820 | 3.737 | 3.746 | 3,416,473 | -0.13(-3.41%) |
Jul 02, 2021 | 3.894 | 3.894 | 3.861 | 3.878 | 1,366,152 | -0.01(-0.21%) |
Jul 01, 2021 | 3.903 | 3.919 | 3.886 | 3.886 | 1,661,826 | +0.00(+0.00%) |
Jun 30, 2021 | 3.886 | 3.903 | 3.878 | 3.886 | 1,583,281 | +0.02(+0.64%) |
Jun 29, 2021 | 3.845 | 3.903 | 3.845 | 3.861 | 2,244,492 | +0.02(+0.43%) |
Jun 28, 2021 | 3.886 | 3.886 | 3.837 | 3.845 | 2,008,578 | -0.07(-1.90%) |
Jun 25, 2021 | 3.936 | 3.944 | 3.903 | 3.919 | 1,390,493 | +0.00(+0.00%) |
Jun 24, 2021 | 3.911 | 3.928 | 3.903 | 3.919 | 1,951,548 | +0.03(+0.85%) |
Jun 23, 2021 | 3.936 | 3.936 | 3.886 | 3.886 | 3,082,017 | -0.07(-1.88%) |
Jun 22, 2021 | 3.944 | 3.969 | 3.928 | 3.961 | 2,139,704 | -0.02(-0.42%) |
Jun 21, 2021 | 3.944 | 3.985 | 3.928 | 3.977 | 2,177,291 | +0.07(+1.69%) |
Jun 18, 2021 | 3.894 | 3.944 | 3.886 | 3.911 | 8,184,879 | -0.11(-2.68%) |
Jun 17, 2021 | 4.035 | 4.051 | 3.994 | 4.019 | 2,294,728 | -0.04(-1.02%) |
Jun 16, 2021 | 4.118 | 4.134 | 4.052 | 4.060 | 2,468,544 | -0.08(-2.00%) |
Jun 15, 2021 | 4.118 | 4.167 | 4.118 | 4.143 | 2,746,808 | -0.04(-0.99%) |
Jun 14, 2021 | 4.159 | 4.188 | 4.151 | 4.184 | 2,585,424 | +0.04(+1.00%) |
Jun 11, 2021 | 4.126 | 4.147 | 4.109 | 4.143 | 1,413,473 | -0.04(-0.99%) |
Jun 10, 2021 | 4.143 | 4.184 | 4.134 | 4.184 | 2,130,087 | +0.13(+3.27%) |
Jun 09, 2021 | 4.060 | 4.060 | 4.035 | 4.052 | 2,159,972 | +0.02(+0.62%) |
Jun 08, 2021 | 3.985 | 4.043 | 3.977 | 4.027 | 1,877,665 | +0.04(+1.04%) |
Jun 07, 2021 | 3.936 | 4.002 | 3.936 | 3.985 | 2,655,040 | +0.07(+1.90%) |
Jun 04, 2021 | 3.894 | 3.915 | 3.878 | 3.911 | 2,041,927 | -0.03(-0.84%) |
Jun 03, 2021 | 3.903 | 3.944 | 3.903 | 3.944 | 2,632,156 | +0.01(+0.21%) |
Jun 02, 2021 | 3.911 | 3.936 | 3.899 | 3.936 | 2,949,108 | -0.02(-0.63%) |
Jun 01, 2021 | 3.969 | 3.985 | 3.952 | 3.961 | 3,454,984 | +0.03(+0.75%) |
May 28, 2021 | 3.908 | 3.947 | 3.900 | 3.931 | 3,470,443 | -0.03(-0.80%) |
May 27, 2021 | 4.002 | 4.026 | 3.916 | 3.963 | 2,712,525 | -0.06(-1.57%) |
May 26, 2021 | 4.026 | 4.030 | 4.002 | 4.026 | 893,183 | +0.01(+0.20%) |
May 25, 2021 | 4.042 | 4.049 | 4.002 | 4.018 | 1,495,245 | -0.04(-0.97%) |
May 24, 2021 | 4.042 | 4.062 | 4.034 | 4.057 | 1,535,803 | +0.00(+0.00%) |
May 21, 2021 | 4.057 | 4.065 | 4.042 | 4.057 | 1,177,554 | +0.03(+0.78%) |
May 20, 2021 | 3.994 | 4.034 | 3.971 | 4.026 | 1,602,592 | -0.04(-0.97%) |
May 19, 2021 | 4.010 | 4.073 | 3.982 | 4.065 | 2,875,910 | +0.04(+0.98%) |
May 18, 2021 | 3.994 | 4.049 | 3.994 | 4.026 | 2,272,505 | -0.01(-0.20%) |
May 17, 2021 | 3.986 | 4.034 | 3.986 | 4.034 | 2,476,002 | +0.12(+3.02%) |
May 14, 2021 | 3.852 | 3.916 | 3.852 | 3.916 | 2,392,246 | +0.12(+3.11%) |
May 13, 2021 | 3.734 | 3.805 | 3.711 | 3.797 | 1,970,927 | +0.04(+1.05%) |
May 12, 2021 | 3.774 | 3.805 | 3.758 | 3.758 | 2,005,734 | -0.08(-2.05%) |
May 11, 2021 | 3.837 | 3.868 | 3.805 | 3.837 | 2,415,949 | -0.08(-2.01%) |
May 10, 2021 | 3.916 | 3.963 | 3.908 | 3.916 | 4,007,526 | +0.11(+2.90%) |
May 07, 2021 | 3.782 | 3.817 | 3.774 | 3.805 | 2,490,054 | -0.02(-0.62%) |
May 06, 2021 | 3.789 | 3.852 | 3.782 | 3.829 | 1,568,215 | +0.06(+1.67%) |
May 05, 2021 | 3.766 | 3.782 | 3.750 | 3.766 | 1,484,152 | +0.01(+0.21%) |
May 04, 2021 | 3.774 | 3.797 | 3.719 | 3.758 | 2,068,160 | +0.04(+1.06%) |