Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.284 | 4.321 | 4.121 | 4.144 | 63,547,248 | -0.20(-4.56%) |
Jul 29, 2021 | 4.315 | 4.381 | 4.284 | 4.342 | 42,776,984 | +0.04(+0.99%) |
Jul 28, 2021 | 4.222 | 4.313 | 4.175 | 4.299 | 55,578,376 | +0.09(+2.22%) |
Jul 27, 2021 | 4.173 | 4.220 | 4.132 | 4.206 | 44,998,612 | -0.01(-0.28%) |
Jul 26, 2021 | 4.097 | 4.222 | 4.097 | 4.218 | 43,975,440 | +0.12(+3.04%) |
Jul 23, 2021 | 4.175 | 4.191 | 4.074 | 4.093 | 36,245,684 | -0.05(-1.13%) |
Jul 22, 2021 | 4.148 | 4.179 | 4.090 | 4.140 | 39,029,080 | -0.02(-0.37%) |
Jul 21, 2021 | 4.070 | 4.185 | 4.059 | 4.156 | 55,668,496 | +0.09(+2.29%) |
Jul 20, 2021 | 3.915 | 4.108 | 3.874 | 4.062 | 65,466,832 | +0.10(+2.65%) |
Jul 19, 2021 | 4.024 | 4.049 | 3.923 | 3.958 | 77,739,104 | -0.19(-4.59%) |
Jul 16, 2021 | 4.260 | 4.264 | 4.093 | 4.148 | 53,712,800 | -0.06(-1.39%) |
Jul 15, 2021 | 4.288 | 4.342 | 4.187 | 4.206 | 57,420,924 | -0.13(-3.04%) |
Jul 14, 2021 | 4.393 | 4.424 | 4.315 | 4.338 | 61,778,932 | +0.04(+0.99%) |
Jul 13, 2021 | 4.253 | 4.313 | 4.218 | 4.295 | 41,664,188 | +0.01(+0.27%) |
Jul 12, 2021 | 4.194 | 4.292 | 4.156 | 4.284 | 47,067,588 | +0.05(+1.29%) |
Jul 09, 2021 | 4.222 | 4.260 | 4.171 | 4.229 | 38,867,208 | +0.04(+1.02%) |
Jul 08, 2021 | 4.175 | 4.233 | 4.113 | 4.187 | 65,038,164 | -0.09(-2.18%) |
Jul 07, 2021 | 4.288 | 4.303 | 4.183 | 4.280 | 91,911,008 | -0.01(-0.27%) |
Jul 06, 2021 | 4.443 | 4.474 | 4.284 | 4.292 | 95,713,808 | -0.34(-7.30%) |
Jul 02, 2021 | 4.606 | 4.649 | 4.513 | 4.629 | 49,816,612 | +0.05(+1.10%) |
Jul 01, 2021 | 4.808 | 4.808 | 4.567 | 4.579 | 97,611,792 | -0.17(-3.60%) |
Jun 30, 2021 | 4.594 | 4.769 | 4.583 | 4.750 | 121,411,664 | +0.07(+1.41%) |
Jun 29, 2021 | 4.618 | 4.684 | 4.542 | 4.684 | 84,797,904 | +0.07(+1.52%) |
Jun 28, 2021 | 4.633 | 4.645 | 4.558 | 4.614 | 74,243,888 | -0.03(-0.59%) |
Jun 25, 2021 | 4.719 | 4.758 | 4.602 | 4.641 | 114,525,592 | -0.08(-1.73%) |
Jun 24, 2021 | 4.657 | 4.758 | 4.626 | 4.723 | 82,388,368 | +0.09(+2.01%) |
Jun 23, 2021 | 4.614 | 4.699 | 4.567 | 4.629 | 82,575,320 | +0.04(+0.85%) |
Jun 22, 2021 | 4.525 | 4.629 | 4.466 | 4.591 | 81,033,904 | +0.05(+1.11%) |
Jun 21, 2021 | 4.486 | 4.560 | 4.443 | 4.540 | 59,776,948 | +0.12(+2.81%) |
Jun 18, 2021 | 4.416 | 4.431 | 4.350 | 4.416 | 92,457,016 | -0.02(-0.35%) |
Jun 17, 2021 | 4.571 | 4.593 | 4.389 | 4.431 | 90,480,720 | -0.15(-3.30%) |
Jun 16, 2021 | 4.563 | 4.598 | 4.459 | 4.583 | 82,390,968 | +0.04(+0.85%) |
Jun 15, 2021 | 4.490 | 4.560 | 4.435 | 4.544 | 52,332,800 | +0.07(+1.56%) |
Jun 14, 2021 | 4.560 | 4.606 | 4.451 | 4.474 | 70,077,368 | +0.02(+0.52%) |
Jun 11, 2021 | 4.528 | 4.536 | 4.416 | 4.451 | 96,659,704 | -0.08(-1.80%) |
Jun 10, 2021 | 4.575 | 4.614 | 4.498 | 4.532 | 91,163,112 | -0.02(-0.34%) |
Jun 09, 2021 | 4.556 | 4.610 | 4.497 | 4.548 | 187,428,352 | -0.02(-0.34%) |
Jun 08, 2021 | 4.396 | 4.567 | 4.358 | 4.563 | 226,117,024 | +0.12(+2.80%) |
Jun 07, 2021 | 4.408 | 4.504 | 4.365 | 4.439 | 161,121,376 | -0.06(-1.38%) |
Jun 04, 2021 | 4.408 | 4.513 | 4.381 | 4.501 | 147,433,296 | +0.12(+2.75%) |
Jun 03, 2021 | 4.350 | 4.410 | 4.303 | 4.381 | 159,350,448 | -0.01(-0.18%) |
Jun 02, 2021 | 4.086 | 4.396 | 4.082 | 4.389 | 283,793,824 | +0.26(+6.30%) |
Jun 01, 2021 | 4.093 | 4.134 | 4.012 | 4.128 | 161,861,184 | +0.16(+4.11%) |
May 28, 2021 | 3.825 | 3.975 | 3.802 | 3.965 | 139,082,368 | +0.24(+6.58%) |
May 27, 2021 | 3.725 | 3.744 | 3.678 | 3.721 | 59,056,756 | +0.01(+0.31%) |
May 26, 2021 | 3.643 | 3.713 | 3.627 | 3.709 | 67,341,344 | +0.06(+1.70%) |
May 25, 2021 | 3.752 | 3.756 | 3.643 | 3.647 | 62,587,440 | -0.07(-1.98%) |
May 24, 2021 | 3.697 | 3.746 | 3.670 | 3.721 | 53,350,452 | +0.06(+1.70%) |
May 21, 2021 | 3.697 | 3.735 | 3.655 | 3.658 | 69,103,152 | -0.03(-0.74%) |
May 20, 2021 | 3.725 | 3.730 | 3.655 | 3.686 | 84,746,208 | -0.03(-0.73%) |
May 19, 2021 | 3.717 | 3.756 | 3.662 | 3.713 | 70,314,568 | -0.06(-1.65%) |
May 18, 2021 | 3.810 | 3.829 | 3.740 | 3.775 | 67,301,536 | -0.03(-0.92%) |
May 17, 2021 | 3.744 | 3.822 | 3.732 | 3.810 | 67,241,128 | +0.05(+1.34%) |
May 14, 2021 | 3.697 | 3.779 | 3.680 | 3.759 | 103,260,104 | +0.18(+4.99%) |
May 13, 2021 | 3.561 | 3.592 | 3.477 | 3.581 | 85,447,104 | +0.04(+1.10%) |
May 12, 2021 | 3.658 | 3.678 | 3.542 | 3.542 | 110,076,888 | -0.09(-2.46%) |
May 11, 2021 | 3.515 | 3.651 | 3.507 | 3.631 | 97,973,800 | +0.05(+1.41%) |
May 10, 2021 | 3.581 | 3.627 | 3.558 | 3.581 | 98,216,816 | +0.06(+1.65%) |
May 07, 2021 | 3.414 | 3.534 | 3.394 | 3.523 | 80,222,144 | +0.12(+3.54%) |
May 06, 2021 | 3.391 | 3.410 | 3.365 | 3.402 | 86,487,464 | +0.03(+0.92%) |
May 05, 2021 | 3.359 | 3.391 | 3.270 | 3.371 | 72,604,432 | +0.17(+5.21%) |
May 04, 2021 | 3.293 | 3.297 | 3.204 | 3.204 | 57,436,904 | -0.09(-2.71%) |