Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.188 | 4.205 | 4.033 | 4.059 | 186,316 | -0.15(-3.48%) |
Jul 29, 2021 | 4.067 | 4.231 | 4.046 | 4.205 | 104,104 | +0.17(+4.27%) |
Jul 28, 2021 | 4.050 | 4.110 | 3.981 | 4.033 | 91,286 | -0.01(-0.21%) |
Jul 27, 2021 | 4.223 | 4.231 | 4.007 | 4.042 | 276,843 | -0.16(-3.70%) |
Jul 26, 2021 | 4.154 | 4.205 | 4.102 | 4.197 | 312,808 | +0.09(+2.31%) |
Jul 23, 2021 | 4.033 | 4.145 | 3.930 | 4.102 | 287,589 | +0.10(+2.59%) |
Jul 22, 2021 | 4.024 | 4.024 | 3.930 | 3.998 | 201,531 | +0.02(+0.43%) |
Jul 21, 2021 | 3.852 | 4.007 | 3.852 | 3.981 | 227,912 | +0.19(+5.00%) |
Jul 20, 2021 | 3.705 | 3.852 | 3.671 | 3.792 | 370,963 | +0.13(+3.53%) |
Jul 19, 2021 | 3.619 | 3.736 | 3.516 | 3.662 | 476,803 | +0.00(+0.00%) |
Jul 16, 2021 | 3.938 | 3.938 | 3.654 | 3.662 | 617,502 | -0.24(-6.18%) |
Jul 15, 2021 | 3.826 | 3.947 | 3.826 | 3.904 | 233,935 | +0.10(+2.72%) |
Jul 14, 2021 | 3.895 | 3.973 | 3.774 | 3.800 | 407,417 | -0.10(-2.65%) |
Jul 13, 2021 | 4.067 | 4.067 | 3.835 | 3.904 | 339,451 | -0.14(-3.41%) |
Jul 12, 2021 | 3.938 | 4.076 | 3.904 | 4.042 | 353,413 | +0.05(+1.30%) |
Jul 09, 2021 | 3.843 | 4.042 | 3.843 | 3.990 | 287,020 | +0.12(+3.12%) |
Jul 08, 2021 | 3.878 | 3.964 | 3.843 | 3.869 | 288,905 | -0.20(-4.87%) |
Jul 07, 2021 | 3.964 | 4.128 | 3.757 | 4.067 | 575,074 | +0.11(+2.83%) |
Jul 06, 2021 | 4.162 | 4.214 | 3.835 | 3.955 | 703,187 | -0.22(-5.17%) |
Jul 02, 2021 | 4.188 | 4.214 | 4.102 | 4.171 | 182,007 | -0.02(-0.41%) |
Jul 01, 2021 | 4.360 | 4.360 | 4.076 | 4.188 | 428,423 | -0.14(-3.19%) |
Jun 30, 2021 | 4.300 | 4.335 | 4.188 | 4.326 | 288,475 | +0.04(+1.01%) |
Jun 29, 2021 | 4.179 | 4.291 | 4.111 | 4.283 | 273,716 | +0.13(+3.11%) |
Jun 28, 2021 | 4.421 | 4.438 | 4.111 | 4.154 | 504,751 | -0.23(-5.21%) |
Jun 25, 2021 | 4.610 | 4.610 | 4.335 | 4.382 | 2,293,490 | -0.18(-3.88%) |
Jun 24, 2021 | 4.602 | 4.602 | 4.412 | 4.559 | 650,681 | +0.03(+0.76%) |
Jun 23, 2021 | 4.274 | 4.645 | 4.266 | 4.524 | 1,135,139 | +0.26(+6.06%) |
Jun 22, 2021 | 4.214 | 4.274 | 4.059 | 4.266 | 393,554 | +0.09(+2.06%) |
Jun 21, 2021 | 4.283 | 4.403 | 4.136 | 4.179 | 692,413 | -0.03(-0.82%) |
Jun 18, 2021 | 4.171 | 4.214 | 3.990 | 4.214 | 805,138 | +0.00(+0.00%) |
Jun 17, 2021 | 4.335 | 4.438 | 4.093 | 4.214 | 899,124 | -0.09(-2.00%) |
Jun 16, 2021 | 4.214 | 4.335 | 4.102 | 4.300 | 1,047,126 | +0.09(+2.25%) |
Jun 15, 2021 | 3.904 | 4.214 | 3.843 | 4.205 | 2,143,894 | +0.45(+11.93%) |
Jun 14, 2021 | 3.749 | 3.817 | 3.723 | 3.757 | 927,589 | +0.09(+2.59%) |
Jun 11, 2021 | 3.576 | 3.835 | 3.447 | 3.662 | 4,945,842 | +0.10(+2.91%) |
Jun 10, 2021 | 3.576 | 3.593 | 3.507 | 3.559 | 301,151 | +0.03(+0.73%) |
Jun 09, 2021 | 3.550 | 3.559 | 3.490 | 3.533 | 226,569 | +0.00(+0.00%) |
Jun 08, 2021 | 3.576 | 3.593 | 3.496 | 3.533 | 253,814 | +0.01(+0.24%) |
Jun 07, 2021 | 3.559 | 3.559 | 3.378 | 3.525 | 628,790 | -0.04(-1.21%) |
Jun 04, 2021 | 3.438 | 3.602 | 3.387 | 3.568 | 401,540 | +0.12(+3.50%) |
Jun 03, 2021 | 3.481 | 3.494 | 3.387 | 3.447 | 219,834 | -0.03(-0.74%) |
Jun 02, 2021 | 3.611 | 3.611 | 3.447 | 3.473 | 410,327 | -0.09(-2.66%) |
Jun 01, 2021 | 3.525 | 3.637 | 3.516 | 3.568 | 429,367 | +0.08(+2.22%) |
May 28, 2021 | 3.602 | 3.619 | 3.447 | 3.490 | 220,899 | -0.09(-2.53%) |
May 27, 2021 | 3.461 | 3.640 | 3.427 | 3.581 | 717,079 | +0.14(+3.97%) |
May 26, 2021 | 3.299 | 3.461 | 3.290 | 3.444 | 383,402 | +0.15(+4.40%) |
May 25, 2021 | 3.538 | 3.623 | 3.273 | 3.299 | 757,086 | -0.26(-7.43%) |
May 24, 2021 | 3.281 | 3.666 | 3.273 | 3.563 | 1,558,649 | +0.33(+10.32%) |
May 21, 2021 | 3.162 | 3.239 | 3.119 | 3.230 | 320,883 | +0.10(+3.28%) |
May 20, 2021 | 3.170 | 3.196 | 3.017 | 3.128 | 409,494 | -0.03(-1.08%) |
May 19, 2021 | 3.187 | 3.273 | 3.119 | 3.162 | 222,561 | -0.03(-1.07%) |
May 18, 2021 | 3.222 | 3.316 | 3.196 | 3.196 | 255,775 | -0.03(-1.06%) |
May 17, 2021 | 3.213 | 3.316 | 3.170 | 3.230 | 337,211 | +0.03(+0.80%) |
May 14, 2021 | 3.034 | 3.222 | 3.034 | 3.205 | 338,405 | +0.19(+6.23%) |
May 13, 2021 | 3.128 | 3.187 | 3.008 | 3.017 | 357,163 | +0.01(+0.28%) |
May 12, 2021 | 3.213 | 3.239 | 2.940 | 3.008 | 658,551 | -0.21(-6.63%) |
May 11, 2021 | 3.162 | 3.281 | 3.119 | 3.222 | 354,177 | -0.07(-2.08%) |
May 10, 2021 | 3.247 | 3.367 | 3.205 | 3.290 | 283,700 | +0.10(+3.22%) |
May 07, 2021 | 3.264 | 3.333 | 3.145 | 3.187 | 501,923 | +0.01(+0.27%) |
May 06, 2021 | 3.264 | 3.281 | 3.085 | 3.179 | 515,740 | -0.15(-4.62%) |
May 05, 2021 | 3.333 | 3.401 | 3.316 | 3.333 | 404,667 | +0.03(+0.78%) |
May 04, 2021 | 3.487 | 3.504 | 3.264 | 3.307 | 699,045 | -0.14(-3.97%) |