Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.430 | 4.480 | 4.400 | 4.400 | 639,098 | -0.05(-1.12%) |
Jul 29, 2021 | 4.490 | 4.500 | 4.430 | 4.450 | 481,690 | -0.02(-0.45%) |
Jul 28, 2021 | 4.400 | 4.510 | 4.380 | 4.470 | 643,210 | +0.09(+2.05%) |
Jul 27, 2021 | 4.345 | 4.400 | 4.330 | 4.380 | 329,076 | -0.03(-0.68%) |
Jul 26, 2021 | 4.395 | 4.410 | 4.320 | 4.410 | 464,984 | +0.06(+1.38%) |
Jul 23, 2021 | 4.370 | 4.375 | 4.230 | 4.350 | 356,953 | +0.01(+0.23%) |
Jul 22, 2021 | 4.450 | 4.500 | 4.330 | 4.340 | 836,919 | -0.13(-2.91%) |
Jul 21, 2021 | 4.410 | 4.480 | 4.390 | 4.470 | 459,498 | +0.10(+2.29%) |
Jul 20, 2021 | 4.240 | 4.440 | 4.190 | 4.370 | 871,166 | +0.16(+3.80%) |
Jul 19, 2021 | 4.090 | 4.245 | 4.070 | 4.210 | 637,268 | +0.06(+1.45%) |
Jul 16, 2021 | 4.210 | 4.340 | 4.130 | 4.150 | 814,388 | +0.03(+0.73%) |
Jul 15, 2021 | 4.270 | 4.270 | 4.061 | 4.120 | 1,269,147 | -0.15(-3.51%) |
Jul 14, 2021 | 4.430 | 4.430 | 4.230 | 4.270 | 624,718 | -0.12(-2.73%) |
Jul 13, 2021 | 4.480 | 4.490 | 4.370 | 4.390 | 487,799 | -0.09(-2.01%) |
Jul 12, 2021 | 4.410 | 4.490 | 4.340 | 4.480 | 426,534 | +0.05(+1.13%) |
Jul 09, 2021 | 4.350 | 4.450 | 4.320 | 4.430 | 583,965 | +0.12(+2.78%) |
Jul 08, 2021 | 4.330 | 4.350 | 4.200 | 4.310 | 744,664 | -0.08(-1.82%) |
Jul 07, 2021 | 4.510 | 4.570 | 4.331 | 4.390 | 788,137 | -0.20(-4.36%) |
Jul 06, 2021 | 4.500 | 4.630 | 4.458 | 4.590 | 1,071,406 | +0.11(+2.46%) |
Jul 02, 2021 | 4.410 | 4.500 | 4.360 | 4.480 | 880,393 | +0.10(+2.28%) |
Jul 01, 2021 | 4.360 | 4.430 | 4.330 | 4.380 | 518,850 | +0.02(+0.46%) |
Jun 30, 2021 | 4.350 | 4.425 | 4.250 | 4.360 | 853,564 | +0.02(+0.46%) |
Jun 29, 2021 | 4.300 | 4.350 | 4.260 | 4.340 | 512,567 | +0.06(+1.40%) |
Jun 28, 2021 | 4.350 | 4.430 | 4.200 | 4.280 | 625,452 | -0.06(-1.38%) |
Jun 25, 2021 | 4.400 | 4.430 | 4.330 | 4.340 | 1,848,348 | -0.05(-1.14%) |
Jun 24, 2021 | 4.360 | 4.400 | 4.340 | 4.390 | 501,940 | +0.05(+1.15%) |
Jun 23, 2021 | 4.370 | 4.380 | 4.280 | 4.340 | 628,218 | -0.01(-0.23%) |
Jun 22, 2021 | 4.190 | 4.385 | 4.120 | 4.350 | 982,062 | +0.14(+3.33%) |
Jun 21, 2021 | 4.190 | 4.220 | 4.100 | 4.210 | 757,822 | +0.08(+1.94%) |
Jun 18, 2021 | 4.130 | 4.260 | 4.070 | 4.130 | 3,263,291 | -0.06(-1.43%) |
Jun 17, 2021 | 4.150 | 4.210 | 4.140 | 4.190 | 794,553 | +0.00(+0.00%) |
Jun 16, 2021 | 4.110 | 4.200 | 4.070 | 4.190 | 685,320 | +0.05(+1.21%) |
Jun 15, 2021 | 4.220 | 4.230 | 4.110 | 4.140 | 859,252 | -0.09(-2.13%) |
Jun 14, 2021 | 4.450 | 4.450 | 4.180 | 4.230 | 1,555,757 | -0.22(-4.94%) |
Jun 11, 2021 | 4.440 | 4.460 | 4.380 | 4.450 | 810,759 | +0.03(+0.68%) |
Jun 10, 2021 | 4.450 | 4.490 | 4.410 | 4.420 | 698,920 | -0.01(-0.23%) |
Jun 09, 2021 | 4.400 | 4.472 | 4.390 | 4.430 | 1,013,614 | +0.04(+0.91%) |
Jun 08, 2021 | 4.420 | 4.450 | 4.321 | 4.390 | 936,891 | -0.01(-0.23%) |
Jun 07, 2021 | 4.140 | 4.400 | 4.110 | 4.400 | 1,749,314 | +0.28(+6.80%) |
Jun 04, 2021 | 4.080 | 4.160 | 4.050 | 4.120 | 834,022 | +0.06(+1.48%) |
Jun 03, 2021 | 4.090 | 4.090 | 4.005 | 4.060 | 871,098 | -0.04(-0.98%) |
Jun 02, 2021 | 4.140 | 4.155 | 4.060 | 4.100 | 1,492,918 | -0.02(-0.49%) |
Jun 01, 2021 | 3.990 | 4.160 | 3.960 | 4.120 | 1,512,429 | +0.15(+3.78%) |
May 28, 2021 | 4.070 | 4.090 | 3.970 | 3.970 | 1,408,342 | -0.10(-2.46%) |
May 27, 2021 | 4.070 | 4.070 | 3.995 | 4.070 | 1,141,322 | +0.03(+0.74%) |
May 26, 2021 | 4.010 | 4.050 | 3.970 | 4.040 | 508,321 | +0.03(+0.75%) |
May 25, 2021 | 4.120 | 4.120 | 4.000 | 4.010 | 1,034,548 | -0.07(-1.72%) |
May 24, 2021 | 4.120 | 4.150 | 4.040 | 4.080 | 637,454 | +0.00(+0.00%) |
May 21, 2021 | 4.120 | 4.160 | 4.080 | 4.080 | 685,696 | +0.00(+0.00%) |
May 20, 2021 | 4.000 | 4.080 | 3.955 | 4.080 | 544,076 | +0.09(+2.26%) |
May 19, 2021 | 3.990 | 4.030 | 3.910 | 3.990 | 594,413 | -0.09(-2.21%) |
May 18, 2021 | 4.060 | 4.120 | 4.040 | 4.080 | 632,068 | +0.04(+0.99%) |
May 17, 2021 | 3.970 | 4.040 | 3.921 | 4.040 | 433,894 | +0.04(+1.00%) |
May 14, 2021 | 3.820 | 4.000 | 3.810 | 4.000 | 716,688 | +0.19(+4.99%) |
May 13, 2021 | 3.770 | 3.840 | 3.730 | 3.810 | 709,524 | +0.04(+1.06%) |
May 12, 2021 | 3.850 | 3.900 | 3.770 | 3.770 | 573,840 | -0.10(-2.58%) |
May 11, 2021 | 3.750 | 3.940 | 3.690 | 3.870 | 733,888 | +0.07(+1.84%) |
May 10, 2021 | 3.850 | 3.870 | 3.740 | 3.800 | 895,836 | -0.03(-0.78%) |
May 07, 2021 | 3.570 | 3.860 | 3.570 | 3.830 | 1,115,519 | +0.23(+6.39%) |
May 06, 2021 | 3.810 | 3.900 | 3.560 | 3.600 | 991,809 | -0.19(-5.01%) |
May 05, 2021 | 3.820 | 3.830 | 3.750 | 3.790 | 731,155 | +0.04(+1.07%) |
May 04, 2021 | 3.830 | 3.840 | 3.680 | 3.750 | 709,355 | -0.12(-3.10%) |