Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.240 | 4.307 | 4.070 | 4.098 | 54,014,316 | -0.18(-4.31%) |
Jul 29, 2021 | 4.275 | 4.311 | 4.212 | 4.283 | 40,118,036 | +0.04(+0.84%) |
Jul 28, 2021 | 4.148 | 4.293 | 4.148 | 4.247 | 71,420,664 | +0.17(+4.18%) |
Jul 27, 2021 | 4.020 | 4.101 | 3.991 | 4.077 | 51,930,356 | +0.04(+0.88%) |
Jul 26, 2021 | 3.956 | 4.055 | 3.949 | 4.041 | 34,570,944 | +0.12(+3.08%) |
Jul 23, 2021 | 3.970 | 4.006 | 3.885 | 3.920 | 34,339,388 | -0.02(-0.54%) |
Jul 22, 2021 | 3.991 | 3.991 | 3.913 | 3.942 | 32,770,872 | -0.06(-1.60%) |
Jul 21, 2021 | 3.942 | 4.013 | 3.924 | 4.006 | 30,398,410 | +0.06(+1.62%) |
Jul 20, 2021 | 3.835 | 3.977 | 3.814 | 3.942 | 59,851,964 | +0.07(+1.83%) |
Jul 19, 2021 | 3.935 | 3.959 | 3.846 | 3.871 | 56,347,448 | -0.13(-3.37%) |
Jul 16, 2021 | 4.098 | 4.119 | 3.999 | 4.006 | 46,682,592 | -0.06(-1.57%) |
Jul 15, 2021 | 4.126 | 4.165 | 4.030 | 4.070 | 56,384,040 | -0.06(-1.55%) |
Jul 14, 2021 | 4.240 | 4.247 | 4.119 | 4.133 | 86,059,792 | +0.08(+1.93%) |
Jul 13, 2021 | 4.006 | 4.091 | 3.970 | 4.055 | 68,708,032 | +0.01(+0.35%) |
Jul 12, 2021 | 3.949 | 4.077 | 3.942 | 4.041 | 54,750,472 | +0.10(+2.52%) |
Jul 09, 2021 | 3.991 | 4.006 | 3.935 | 3.942 | 35,989,456 | -0.01(-0.18%) |
Jul 08, 2021 | 3.906 | 3.984 | 3.856 | 3.949 | 66,847,544 | -0.03(-0.71%) |
Jul 07, 2021 | 3.963 | 4.041 | 3.899 | 3.977 | 61,514,476 | +0.02(+0.54%) |
Jul 06, 2021 | 4.077 | 4.087 | 3.949 | 3.956 | 48,064,980 | -0.25(-5.91%) |
Jul 02, 2021 | 4.219 | 4.219 | 4.119 | 4.204 | 42,644,100 | +0.05(+1.20%) |
Jul 01, 2021 | 4.261 | 4.261 | 4.105 | 4.155 | 42,940,000 | -0.11(-2.62%) |
Jun 30, 2021 | 4.217 | 4.284 | 4.192 | 4.266 | 40,467,812 | -0.04(-0.99%) |
Jun 29, 2021 | 4.337 | 4.344 | 4.245 | 4.309 | 41,040,400 | -0.06(-1.46%) |
Jun 28, 2021 | 4.387 | 4.405 | 4.281 | 4.373 | 50,883,320 | -0.04(-0.81%) |
Jun 25, 2021 | 4.557 | 4.579 | 4.352 | 4.408 | 72,016,096 | -0.18(-4.02%) |
Jun 24, 2021 | 4.557 | 4.614 | 4.508 | 4.593 | 53,044,136 | +0.09(+1.89%) |
Jun 23, 2021 | 4.579 | 4.660 | 4.501 | 4.508 | 49,210,052 | -0.05(-1.09%) |
Jun 22, 2021 | 4.522 | 4.584 | 4.472 | 4.557 | 55,308,668 | +0.00(+0.00%) |
Jun 21, 2021 | 4.572 | 4.586 | 4.493 | 4.557 | 36,134,396 | +0.05(+1.10%) |
Jun 18, 2021 | 4.635 | 4.646 | 4.462 | 4.508 | 52,942,496 | -0.12(-2.61%) |
Jun 17, 2021 | 4.770 | 4.799 | 4.614 | 4.628 | 73,286,432 | -0.01(-0.31%) |
Jun 16, 2021 | 4.557 | 4.753 | 4.550 | 4.643 | 105,353,176 | +0.06(+1.40%) |
Jun 15, 2021 | 4.557 | 4.579 | 4.476 | 4.579 | 41,255,576 | +0.06(+1.26%) |
Jun 14, 2021 | 4.564 | 4.611 | 4.497 | 4.522 | 47,760,300 | +0.00(+0.00%) |
Jun 11, 2021 | 4.593 | 4.593 | 4.458 | 4.522 | 54,771,252 | -0.09(-1.85%) |
Jun 10, 2021 | 4.699 | 4.728 | 4.572 | 4.607 | 73,253,024 | -0.03(-0.61%) |
Jun 09, 2021 | 4.614 | 4.770 | 4.579 | 4.635 | 87,770,208 | +0.00(+0.00%) |
Jun 08, 2021 | 4.550 | 4.662 | 4.501 | 4.635 | 109,800,120 | +0.02(+0.46%) |
Jun 07, 2021 | 4.493 | 4.657 | 4.430 | 4.614 | 109,666,648 | +0.11(+2.52%) |
Jun 04, 2021 | 4.387 | 4.536 | 4.380 | 4.501 | 60,481,532 | +0.15(+3.43%) |
Jun 03, 2021 | 4.352 | 4.437 | 4.323 | 4.352 | 40,673,548 | -0.01(-0.16%) |
Jun 02, 2021 | 4.188 | 4.422 | 4.181 | 4.359 | 72,950,864 | +0.19(+4.60%) |
Jun 01, 2021 | 4.124 | 4.181 | 4.103 | 4.167 | 50,035,628 | +0.12(+3.04%) |
May 28, 2021 | 3.931 | 4.051 | 3.924 | 4.044 | 41,179,276 | +0.10(+2.52%) |
May 27, 2021 | 3.924 | 3.959 | 3.853 | 3.945 | 38,808,164 | +0.03(+0.72%) |
May 26, 2021 | 3.845 | 3.924 | 3.835 | 3.916 | 25,387,972 | +0.11(+2.79%) |
May 25, 2021 | 3.881 | 3.888 | 3.803 | 3.810 | 29,852,948 | -0.06(-1.66%) |
May 24, 2021 | 3.874 | 3.896 | 3.853 | 3.874 | 25,291,296 | +0.01(+0.18%) |
May 21, 2021 | 3.889 | 3.896 | 3.814 | 3.867 | 64,621,508 | -0.04(-1.09%) |
May 20, 2021 | 3.889 | 3.952 | 3.867 | 3.910 | 63,208,572 | +0.06(+1.47%) |
May 19, 2021 | 3.804 | 3.903 | 3.789 | 3.853 | 50,586,832 | -0.01(-0.37%) |
May 18, 2021 | 3.881 | 3.920 | 3.853 | 3.867 | 30,112,860 | +0.00(+0.00%) |
May 17, 2021 | 3.789 | 3.885 | 3.768 | 3.867 | 49,098,048 | -0.01(-0.18%) |
May 14, 2021 | 3.860 | 3.896 | 3.777 | 3.874 | 58,218,588 | +0.12(+3.21%) |
May 13, 2021 | 3.662 | 3.796 | 3.655 | 3.754 | 57,914,712 | +0.11(+3.11%) |
May 12, 2021 | 3.704 | 3.733 | 3.634 | 3.641 | 33,410,636 | -0.13(-3.38%) |
May 11, 2021 | 3.711 | 3.789 | 3.704 | 3.768 | 36,650,160 | -0.01(-0.19%) |
May 10, 2021 | 3.726 | 3.796 | 3.719 | 3.775 | 43,153,696 | +0.05(+1.33%) |
May 07, 2021 | 3.662 | 3.733 | 3.648 | 3.726 | 29,236,580 | +0.09(+2.53%) |
May 06, 2021 | 3.612 | 3.655 | 3.598 | 3.634 | 58,405,708 | +0.04(+0.98%) |
May 05, 2021 | 3.584 | 3.619 | 3.471 | 3.598 | 47,622,344 | +0.13(+3.67%) |
May 04, 2021 | 3.534 | 3.545 | 3.428 | 3.471 | 67,737,024 | -0.12(-3.35%) |