Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.240 | 4.330 | 4.130 | 4.180 | 640,339 | -0.13(-3.02%) |
Jul 29, 2021 | 4.160 | 4.320 | 4.090 | 4.310 | 691,762 | +0.15(+3.61%) |
Jul 28, 2021 | 4.120 | 4.330 | 4.080 | 4.160 | 852,690 | +0.09(+2.21%) |
Jul 27, 2021 | 4.100 | 4.190 | 3.980 | 4.070 | 1,139,067 | -0.06(-1.45%) |
Jul 26, 2021 | 3.810 | 4.130 | 3.810 | 4.130 | 1,577,993 | +0.48(+13.15%) |
Jul 23, 2021 | 3.720 | 3.730 | 3.555 | 3.650 | 621,530 | -0.09(-2.41%) |
Jul 22, 2021 | 3.810 | 3.810 | 3.620 | 3.740 | 499,866 | -0.07(-1.84%) |
Jul 21, 2021 | 3.770 | 3.940 | 3.750 | 3.810 | 599,216 | +0.10(+2.70%) |
Jul 20, 2021 | 3.670 | 3.780 | 3.450 | 3.710 | 944,743 | +0.19(+5.40%) |
Jul 19, 2021 | 3.470 | 3.580 | 3.385 | 3.520 | 918,507 | -0.08(-2.22%) |
Jul 16, 2021 | 3.810 | 3.830 | 3.580 | 3.600 | 958,596 | -0.14(-3.74%) |
Jul 15, 2021 | 3.650 | 3.765 | 3.610 | 3.740 | 1,066,111 | +0.04(+1.08%) |
Jul 14, 2021 | 3.610 | 3.740 | 3.610 | 3.700 | 1,400,186 | +0.04(+1.09%) |
Jul 13, 2021 | 3.610 | 3.680 | 3.590 | 3.660 | 944,059 | -0.01(-0.27%) |
Jul 12, 2021 | 3.720 | 3.750 | 3.590 | 3.670 | 842,149 | -0.10(-2.65%) |
Jul 09, 2021 | 3.580 | 3.780 | 3.530 | 3.770 | 847,982 | +0.26(+7.41%) |
Jul 08, 2021 | 3.580 | 3.625 | 3.475 | 3.510 | 865,696 | -0.19(-5.14%) |
Jul 07, 2021 | 3.830 | 3.870 | 3.640 | 3.700 | 893,149 | -0.16(-4.15%) |
Jul 06, 2021 | 4.010 | 4.030 | 3.795 | 3.860 | 1,156,503 | -0.17(-4.22%) |
Jul 02, 2021 | 4.100 | 4.140 | 3.930 | 4.030 | 715,453 | -0.04(-0.98%) |
Jul 01, 2021 | 3.895 | 4.110 | 3.895 | 4.070 | 656,711 | +0.00(+0.00%) |
Jun 30, 2021 | 4.010 | 4.110 | 3.895 | 4.070 | 1,252,426 | +0.06(+1.50%) |
Jun 29, 2021 | 4.090 | 4.090 | 3.930 | 4.010 | 908,497 | -0.05(-1.23%) |
Jun 28, 2021 | 4.360 | 4.360 | 3.970 | 4.060 | 1,791,391 | -0.29(-6.67%) |
Jun 25, 2021 | 4.420 | 4.470 | 4.280 | 4.350 | 3,530,338 | -0.05(-1.14%) |
Jun 24, 2021 | 4.260 | 4.410 | 4.075 | 4.400 | 1,152,191 | +0.18(+4.27%) |
Jun 23, 2021 | 4.040 | 4.270 | 4.040 | 4.220 | 646,967 | +0.19(+4.71%) |
Jun 22, 2021 | 4.075 | 4.075 | 3.890 | 4.030 | 778,328 | -0.07(-1.71%) |
Jun 21, 2021 | 4.160 | 4.160 | 4.035 | 4.100 | 709,704 | -0.04(-0.97%) |
Jun 18, 2021 | 4.080 | 4.160 | 3.940 | 4.140 | 1,570,361 | +0.01(+0.24%) |
Jun 17, 2021 | 4.180 | 4.295 | 4.065 | 4.130 | 571,945 | -0.04(-0.96%) |
Jun 16, 2021 | 4.200 | 4.240 | 4.070 | 4.170 | 793,465 | +0.05(+1.21%) |
Jun 15, 2021 | 4.080 | 4.150 | 3.970 | 4.120 | 527,404 | +0.04(+0.98%) |
Jun 14, 2021 | 4.280 | 4.340 | 4.060 | 4.080 | 731,017 | -0.21(-4.90%) |
Jun 11, 2021 | 4.310 | 4.370 | 4.250 | 4.290 | 452,153 | +0.03(+0.70%) |
Jun 10, 2021 | 4.370 | 4.390 | 4.080 | 4.260 | 1,074,567 | -0.11(-2.52%) |
Jun 09, 2021 | 4.340 | 4.540 | 4.260 | 4.370 | 1,105,668 | +0.03(+0.69%) |
Jun 08, 2021 | 4.330 | 4.380 | 4.170 | 4.340 | 652,403 | +0.04(+0.93%) |
Jun 07, 2021 | 4.280 | 4.390 | 4.230 | 4.300 | 584,384 | +0.05(+1.18%) |
Jun 04, 2021 | 4.370 | 4.430 | 4.210 | 4.250 | 548,892 | -0.10(-2.30%) |
Jun 03, 2021 | 4.500 | 4.540 | 4.330 | 4.350 | 669,616 | -0.17(-3.76%) |
Jun 02, 2021 | 4.670 | 4.740 | 4.420 | 4.520 | 821,767 | -0.13(-2.80%) |
Jun 01, 2021 | 4.800 | 4.860 | 4.590 | 4.650 | 542,314 | -0.11(-2.31%) |
May 28, 2021 | 4.830 | 4.905 | 4.750 | 4.760 | 636,792 | +0.03(+0.63%) |
May 27, 2021 | 4.570 | 4.740 | 4.520 | 4.730 | 751,453 | +0.23(+5.11%) |
May 26, 2021 | 4.500 | 4.640 | 4.470 | 4.500 | 1,050,602 | +0.06(+1.35%) |
May 25, 2021 | 4.590 | 4.720 | 4.430 | 4.440 | 625,925 | -0.08(-1.77%) |
May 24, 2021 | 4.480 | 4.570 | 4.380 | 4.520 | 503,550 | +0.09(+2.03%) |
May 21, 2021 | 4.570 | 4.570 | 4.380 | 4.430 | 452,168 | -0.04(-0.89%) |
May 20, 2021 | 4.530 | 4.590 | 4.400 | 4.470 | 389,031 | -0.05(-1.11%) |
May 19, 2021 | 4.620 | 4.709 | 4.470 | 4.520 | 510,589 | -0.19(-4.03%) |
May 18, 2021 | 4.790 | 4.930 | 4.705 | 4.710 | 407,835 | -0.07(-1.46%) |
May 17, 2021 | 5.000 | 5.000 | 4.630 | 4.780 | 702,302 | -0.25(-4.97%) |
May 14, 2021 | 4.630 | 5.060 | 4.620 | 5.030 | 1,235,076 | +0.43(+9.35%) |
May 13, 2021 | 4.620 | 4.790 | 4.415 | 4.600 | 896,703 | +0.06(+1.32%) |
May 12, 2021 | 4.810 | 4.900 | 4.460 | 4.540 | 1,136,495 | -0.41(-8.28%) |
May 11, 2021 | 4.470 | 4.960 | 4.414 | 4.950 | 679,138 | +0.25(+5.32%) |
May 10, 2021 | 4.650 | 4.810 | 4.570 | 4.700 | 778,362 | -0.05(-1.05%) |
May 07, 2021 | 4.640 | 4.940 | 4.610 | 4.750 | 496,604 | +0.07(+1.50%) |
May 06, 2021 | 4.700 | 4.800 | 4.510 | 4.680 | 846,696 | -0.07(-1.47%) |
May 05, 2021 | 4.950 | 5.060 | 4.720 | 4.750 | 840,338 | -0.15(-3.06%) |
May 04, 2021 | 4.980 | 5.070 | 4.695 | 4.900 | 1,544,164 | -0.16(-3.16%) |