Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.570 | 3.635 | 3.507 | 3.570 | 348,794 | -0.04(-1.11%) |
Jul 29, 2021 | 3.690 | 3.750 | 3.600 | 3.610 | 262,006 | -0.04(-1.10%) |
Jul 28, 2021 | 3.550 | 3.705 | 3.550 | 3.650 | 435,341 | +0.11(+3.11%) |
Jul 27, 2021 | 3.510 | 3.580 | 3.380 | 3.540 | 715,529 | +0.03(+0.85%) |
Jul 26, 2021 | 3.590 | 3.710 | 3.510 | 3.510 | 302,196 | -0.11(-3.04%) |
Jul 23, 2021 | 3.840 | 3.920 | 3.610 | 3.620 | 445,074 | -0.15(-3.98%) |
Jul 22, 2021 | 3.980 | 3.980 | 3.750 | 3.770 | 305,025 | -0.20(-5.04%) |
Jul 21, 2021 | 3.950 | 3.980 | 3.775 | 3.970 | 1,237,078 | +0.07(+1.79%) |
Jul 20, 2021 | 3.670 | 3.940 | 3.650 | 3.900 | 1,565,445 | +0.21(+5.69%) |
Jul 19, 2021 | 3.620 | 3.720 | 3.550 | 3.690 | 626,289 | -0.02(-0.54%) |
Jul 16, 2021 | 3.790 | 3.830 | 3.650 | 3.710 | 391,043 | -0.03(-0.80%) |
Jul 15, 2021 | 3.720 | 3.760 | 3.625 | 3.740 | 604,302 | +0.01(+0.27%) |
Jul 14, 2021 | 3.880 | 3.900 | 3.700 | 3.730 | 551,113 | -0.14(-3.62%) |
Jul 13, 2021 | 3.940 | 3.950 | 3.810 | 3.870 | 422,751 | -0.08(-2.03%) |
Jul 12, 2021 | 4.130 | 4.170 | 3.930 | 3.950 | 214,187 | -0.15(-3.66%) |
Jul 09, 2021 | 4.070 | 4.110 | 3.990 | 4.100 | 193,548 | +0.07(+1.74%) |
Jul 08, 2021 | 3.900 | 4.050 | 3.870 | 4.030 | 375,109 | +0.02(+0.50%) |
Jul 07, 2021 | 4.170 | 4.170 | 3.898 | 4.010 | 566,111 | -0.14(-3.37%) |
Jul 06, 2021 | 4.270 | 4.275 | 4.110 | 4.150 | 432,528 | -0.16(-3.71%) |
Jul 02, 2021 | 4.370 | 4.370 | 4.220 | 4.310 | 276,506 | -0.04(-0.92%) |
Jul 01, 2021 | 4.270 | 4.390 | 4.220 | 4.350 | 448,660 | +0.09(+2.11%) |
Jun 30, 2021 | 4.400 | 4.400 | 4.220 | 4.260 | 528,402 | -0.13(-2.96%) |
Jun 29, 2021 | 4.380 | 4.450 | 4.300 | 4.390 | 447,592 | -0.02(-0.45%) |
Jun 28, 2021 | 4.350 | 4.450 | 4.310 | 4.410 | 555,523 | +0.06(+1.38%) |
Jun 25, 2021 | 4.320 | 4.420 | 4.260 | 4.350 | 447,778 | +0.07(+1.64%) |
Jun 24, 2021 | 4.150 | 4.340 | 4.150 | 4.280 | 859,274 | +0.12(+2.88%) |
Jun 23, 2021 | 3.900 | 4.240 | 3.870 | 4.160 | 1,143,070 | +0.30(+7.77%) |
Jun 22, 2021 | 3.910 | 3.950 | 3.670 | 3.860 | 1,809,357 | -0.04(-1.03%) |
Jun 21, 2021 | 3.990 | 4.101 | 3.880 | 3.900 | 1,088,090 | -0.05(-1.27%) |
Jun 18, 2021 | 4.110 | 4.190 | 3.890 | 3.950 | 2,243,863 | -0.23(-5.50%) |
Jun 17, 2021 | 4.000 | 4.220 | 3.930 | 4.180 | 1,385,839 | +0.15(+3.72%) |
Jun 16, 2021 | 4.070 | 4.160 | 4.020 | 4.030 | 1,266,702 | -0.11(-2.66%) |
Jun 15, 2021 | 4.480 | 4.529 | 3.800 | 4.140 | 2,664,639 | -0.35(-7.80%) |
Jun 14, 2021 | 4.460 | 4.520 | 4.420 | 4.490 | 679,517 | +0.03(+0.67%) |
Jun 11, 2021 | 4.650 | 4.695 | 4.440 | 4.460 | 844,110 | -0.19(-4.09%) |
Jun 10, 2021 | 4.600 | 4.710 | 4.450 | 4.650 | 640,130 | +0.03(+0.65%) |
Jun 09, 2021 | 4.710 | 4.750 | 4.565 | 4.620 | 625,501 | -0.07(-1.49%) |
Jun 08, 2021 | 4.700 | 4.730 | 4.560 | 4.690 | 613,396 | +0.08(+1.74%) |
Jun 07, 2021 | 4.750 | 4.800 | 4.600 | 4.610 | 1,060,778 | -0.11(-2.33%) |
Jun 04, 2021 | 4.740 | 4.810 | 4.690 | 4.720 | 503,284 | +0.04(+0.85%) |
Jun 03, 2021 | 4.790 | 4.850 | 4.610 | 4.680 | 540,936 | -0.11(-2.30%) |
Jun 02, 2021 | 4.850 | 4.900 | 4.750 | 4.790 | 537,952 | -0.03(-0.62%) |
Jun 01, 2021 | 5.040 | 5.040 | 4.720 | 4.820 | 1,408,739 | -0.21(-4.17%) |
May 28, 2021 | 4.940 | 5.050 | 4.725 | 5.030 | 1,619,983 | -0.02(-0.40%) |
May 27, 2021 | 5.020 | 5.070 | 4.910 | 5.050 | 434,206 | +0.07(+1.41%) |
May 26, 2021 | 4.840 | 5.070 | 4.810 | 4.980 | 578,825 | +0.15(+3.11%) |
May 25, 2021 | 4.950 | 5.040 | 4.765 | 4.830 | 668,740 | -0.09(-1.83%) |
May 24, 2021 | 5.170 | 5.170 | 4.893 | 4.920 | 685,026 | -0.17(-3.34%) |
May 21, 2021 | 5.130 | 5.370 | 5.060 | 5.090 | 2,354,484 | -0.03(-0.59%) |
May 20, 2021 | 5.380 | 5.580 | 5.020 | 5.120 | 3,583,311 | +0.22(+4.49%) |
May 19, 2021 | 4.980 | 5.133 | 4.880 | 4.900 | 809,178 | -0.22(-4.30%) |
May 18, 2021 | 5.060 | 5.270 | 4.920 | 5.120 | 1,020,995 | +0.19(+3.85%) |
May 17, 2021 | 4.800 | 4.985 | 4.790 | 4.930 | 716,694 | +0.11(+2.28%) |
May 14, 2021 | 4.560 | 4.850 | 4.560 | 4.820 | 424,859 | +0.26(+5.70%) |
May 13, 2021 | 4.910 | 4.980 | 4.450 | 4.560 | 698,123 | -0.28(-5.79%) |
May 12, 2021 | 4.690 | 4.920 | 4.690 | 4.840 | 976,730 | +0.06(+1.26%) |
May 11, 2021 | 4.560 | 4.875 | 4.560 | 4.780 | 676,086 | +0.06(+1.27%) |
May 10, 2021 | 5.000 | 5.000 | 4.690 | 4.720 | 621,017 | -0.06(-1.26%) |
May 07, 2021 | 4.980 | 5.080 | 4.630 | 4.780 | 1,228,127 | -0.12(-2.45%) |
May 06, 2021 | 5.200 | 5.229 | 4.750 | 4.900 | 1,145,812 | -0.22(-4.30%) |
May 05, 2021 | 5.380 | 5.400 | 5.050 | 5.120 | 745,490 | -0.23(-4.30%) |
May 04, 2021 | 5.620 | 5.650 | 5.250 | 5.350 | 662,237 | -0.33(-5.81%) |