Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.212 | 4.248 | 4.052 | 4.075 | 64,629,252 | -0.19(-4.56%) |
Jul 29, 2021 | 4.243 | 4.308 | 4.212 | 4.269 | 43,505,340 | +0.04(+0.99%) |
Jul 28, 2021 | 4.151 | 4.241 | 4.105 | 4.227 | 56,524,696 | +0.09(+2.22%) |
Jul 27, 2021 | 4.103 | 4.149 | 4.063 | 4.136 | 45,764,792 | -0.01(-0.28%) |
Jul 26, 2021 | 4.029 | 4.151 | 4.029 | 4.147 | 44,724,200 | +0.12(+3.04%) |
Jul 23, 2021 | 4.105 | 4.120 | 4.006 | 4.025 | 36,862,828 | -0.05(-1.13%) |
Jul 22, 2021 | 4.078 | 4.109 | 4.021 | 4.071 | 39,693,620 | -0.02(-0.37%) |
Jul 21, 2021 | 4.002 | 4.115 | 3.991 | 4.086 | 56,616,348 | +0.09(+2.29%) |
Jul 20, 2021 | 3.849 | 4.039 | 3.809 | 3.994 | 66,581,520 | +0.10(+2.65%) |
Jul 19, 2021 | 3.956 | 3.981 | 3.857 | 3.891 | 79,062,752 | -0.19(-4.59%) |
Jul 16, 2021 | 4.189 | 4.193 | 4.025 | 4.078 | 54,627,356 | -0.06(-1.39%) |
Jul 15, 2021 | 4.216 | 4.269 | 4.117 | 4.136 | 58,398,620 | -0.13(-3.04%) |
Jul 14, 2021 | 4.319 | 4.350 | 4.243 | 4.266 | 62,830,828 | +0.04(+0.99%) |
Jul 13, 2021 | 4.182 | 4.241 | 4.147 | 4.224 | 42,373,592 | +0.01(+0.27%) |
Jul 12, 2021 | 4.124 | 4.220 | 4.086 | 4.212 | 47,868,996 | +0.05(+1.29%) |
Jul 09, 2021 | 4.151 | 4.189 | 4.101 | 4.159 | 39,528,992 | +0.04(+1.02%) |
Jul 08, 2021 | 4.105 | 4.162 | 4.044 | 4.117 | 66,145,552 | -0.09(-2.18%) |
Jul 07, 2021 | 4.216 | 4.231 | 4.113 | 4.208 | 93,475,952 | -0.01(-0.27%) |
Jul 06, 2021 | 4.369 | 4.399 | 4.212 | 4.220 | 97,343,504 | -0.33(-7.30%) |
Jul 02, 2021 | 4.529 | 4.571 | 4.437 | 4.552 | 50,664,828 | +0.05(+1.10%) |
Jul 01, 2021 | 4.728 | 4.728 | 4.491 | 4.502 | 99,273,808 | -0.17(-3.60%) |
Jun 30, 2021 | 4.518 | 4.689 | 4.506 | 4.670 | 123,478,920 | +0.06(+1.41%) |
Jun 29, 2021 | 4.540 | 4.605 | 4.466 | 4.605 | 86,241,744 | +0.07(+1.52%) |
Jun 28, 2021 | 4.556 | 4.567 | 4.481 | 4.537 | 75,508,024 | -0.03(-0.59%) |
Jun 25, 2021 | 4.640 | 4.678 | 4.525 | 4.563 | 116,475,592 | -0.08(-1.73%) |
Jun 24, 2021 | 4.579 | 4.678 | 4.548 | 4.644 | 83,791,176 | +0.09(+2.01%) |
Jun 23, 2021 | 4.537 | 4.621 | 4.491 | 4.552 | 83,981,312 | +0.04(+0.85%) |
Jun 22, 2021 | 4.449 | 4.552 | 4.392 | 4.514 | 82,413,648 | +0.05(+1.11%) |
Jun 21, 2021 | 4.411 | 4.483 | 4.369 | 4.464 | 60,794,756 | +0.12(+2.81%) |
Jun 18, 2021 | 4.342 | 4.357 | 4.277 | 4.342 | 94,031,256 | -0.02(-0.35%) |
Jun 17, 2021 | 4.495 | 4.516 | 4.315 | 4.357 | 92,021,312 | -0.15(-3.31%) |
Jun 16, 2021 | 4.487 | 4.521 | 4.384 | 4.506 | 83,793,824 | +0.04(+0.85%) |
Jun 15, 2021 | 4.414 | 4.483 | 4.361 | 4.468 | 53,223,860 | +0.07(+1.56%) |
Jun 14, 2021 | 4.483 | 4.529 | 4.376 | 4.399 | 71,270,560 | +0.02(+0.52%) |
Jun 11, 2021 | 4.453 | 4.460 | 4.342 | 4.376 | 98,305,512 | -0.08(-1.80%) |
Jun 10, 2021 | 4.498 | 4.537 | 4.423 | 4.456 | 92,715,320 | -0.02(-0.34%) |
Jun 09, 2021 | 4.479 | 4.533 | 4.422 | 4.472 | 190,619,664 | -0.02(-0.34%) |
Jun 08, 2021 | 4.323 | 4.491 | 4.285 | 4.487 | 229,967,072 | +0.12(+2.80%) |
Jun 07, 2021 | 4.334 | 4.429 | 4.292 | 4.365 | 163,864,752 | -0.06(-1.38%) |
Jun 04, 2021 | 4.334 | 4.437 | 4.308 | 4.426 | 149,943,600 | +0.12(+2.75%) |
Jun 03, 2021 | 4.277 | 4.336 | 4.231 | 4.308 | 162,063,664 | -0.01(-0.18%) |
Jun 02, 2021 | 4.017 | 4.323 | 4.013 | 4.315 | 288,625,920 | +0.26(+6.30%) |
Jun 01, 2021 | 4.025 | 4.065 | 3.945 | 4.059 | 164,617,152 | +0.16(+4.11%) |
May 28, 2021 | 3.761 | 3.908 | 3.739 | 3.899 | 141,450,496 | +0.24(+6.58%) |
May 27, 2021 | 3.662 | 3.681 | 3.616 | 3.658 | 60,062,304 | +0.01(+0.31%) |
May 26, 2021 | 3.582 | 3.651 | 3.567 | 3.647 | 68,487,944 | +0.06(+1.70%) |
May 25, 2021 | 3.689 | 3.693 | 3.582 | 3.586 | 63,653,100 | -0.07(-1.98%) |
May 24, 2021 | 3.635 | 3.683 | 3.609 | 3.658 | 54,258,836 | +0.06(+1.70%) |
May 21, 2021 | 3.635 | 3.672 | 3.593 | 3.597 | 70,279,760 | -0.03(-0.74%) |
May 20, 2021 | 3.662 | 3.668 | 3.593 | 3.624 | 86,189,160 | -0.03(-0.73%) |
May 19, 2021 | 3.655 | 3.693 | 3.601 | 3.651 | 71,511,800 | -0.06(-1.65%) |
May 18, 2021 | 3.746 | 3.765 | 3.677 | 3.712 | 68,447,464 | -0.03(-0.92%) |
May 17, 2021 | 3.681 | 3.758 | 3.670 | 3.746 | 68,386,024 | +0.05(+1.34%) |
May 14, 2021 | 3.635 | 3.716 | 3.618 | 3.697 | 105,018,288 | +0.18(+4.99%) |
May 13, 2021 | 3.502 | 3.532 | 3.419 | 3.521 | 86,901,992 | +0.04(+1.10%) |
May 12, 2021 | 3.597 | 3.616 | 3.483 | 3.483 | 111,951,144 | -0.09(-2.46%) |
May 11, 2021 | 3.456 | 3.590 | 3.448 | 3.571 | 99,641,976 | +0.05(+1.41%) |
May 10, 2021 | 3.521 | 3.567 | 3.498 | 3.521 | 99,889,136 | +0.06(+1.65%) |
May 07, 2021 | 3.357 | 3.475 | 3.338 | 3.464 | 81,588,064 | +0.12(+3.54%) |
May 06, 2021 | 3.334 | 3.353 | 3.309 | 3.345 | 87,960,064 | +0.03(+0.92%) |
May 05, 2021 | 3.303 | 3.334 | 3.215 | 3.315 | 73,840,648 | +0.16(+5.21%) |
May 04, 2021 | 3.238 | 3.242 | 3.150 | 3.150 | 58,414,868 | -0.09(-2.71%) |