Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.660 | 3.690 | 3.585 | 3.610 | 13,841,775 | -0.06(-1.63%) |
Jul 29, 2021 | 3.770 | 3.770 | 3.580 | 3.670 | 15,153,398 | +0.05(+1.38%) |
Jul 28, 2021 | 3.670 | 3.720 | 3.530 | 3.620 | 11,008,307 | +0.02(+0.56%) |
Jul 27, 2021 | 3.700 | 3.720 | 3.515 | 3.600 | 11,956,049 | -0.17(-4.51%) |
Jul 26, 2021 | 3.550 | 3.890 | 3.550 | 3.770 | 18,316,172 | +0.19(+5.31%) |
Jul 23, 2021 | 3.760 | 3.760 | 3.490 | 3.580 | 15,627,684 | -0.17(-4.53%) |
Jul 22, 2021 | 3.910 | 3.934 | 3.660 | 3.750 | 19,565,660 | -0.12(-3.10%) |
Jul 21, 2021 | 3.550 | 3.910 | 3.550 | 3.870 | 28,961,608 | +0.44(+12.83%) |
Jul 20, 2021 | 3.350 | 3.490 | 3.280 | 3.430 | 19,052,454 | +0.08(+2.39%) |
Jul 19, 2021 | 3.310 | 3.465 | 3.240 | 3.350 | 30,074,162 | -0.15(-4.29%) |
Jul 16, 2021 | 3.750 | 3.770 | 3.380 | 3.500 | 30,029,772 | -0.15(-4.11%) |
Jul 15, 2021 | 3.950 | 4.040 | 3.645 | 3.650 | 27,751,304 | -0.28(-7.12%) |
Jul 14, 2021 | 4.320 | 4.420 | 3.880 | 3.930 | 29,111,532 | -0.33(-7.75%) |
Jul 13, 2021 | 4.480 | 4.480 | 4.230 | 4.260 | 16,945,512 | -0.21(-4.70%) |
Jul 12, 2021 | 4.410 | 4.530 | 4.340 | 4.470 | 16,032,945 | -0.02(-0.45%) |
Jul 09, 2021 | 4.660 | 4.680 | 4.480 | 4.490 | 14,431,286 | -0.04(-0.88%) |
Jul 08, 2021 | 4.300 | 4.600 | 4.270 | 4.530 | 27,622,760 | +0.03(+0.67%) |
Jul 07, 2021 | 4.680 | 4.780 | 4.300 | 4.500 | 31,379,858 | -0.19(-4.05%) |
Jul 06, 2021 | 5.100 | 5.100 | 4.610 | 4.690 | 47,544,504 | -0.39(-7.68%) |
Jul 02, 2021 | 4.840 | 5.130 | 4.770 | 5.080 | 34,161,320 | +0.13(+2.63%) |
Jul 01, 2021 | 4.770 | 5.070 | 4.770 | 4.950 | 59,097,744 | +0.43(+9.51%) |
Jun 30, 2021 | 4.620 | 4.710 | 4.470 | 4.520 | 26,915,842 | -0.13(-2.80%) |
Jun 29, 2021 | 4.440 | 4.860 | 4.420 | 4.650 | 55,862,868 | +0.33(+7.64%) |
Jun 28, 2021 | 4.630 | 4.630 | 4.240 | 4.320 | 35,854,184 | -0.12(-2.70%) |
Jun 25, 2021 | 4.630 | 4.720 | 4.430 | 4.440 | 104,578,200 | -0.19(-4.10%) |
Jun 24, 2021 | 4.480 | 4.650 | 4.350 | 4.630 | 42,970,908 | +0.32(+7.42%) |
Jun 23, 2021 | 4.260 | 4.520 | 4.250 | 4.310 | 33,605,000 | +0.11(+2.62%) |
Jun 22, 2021 | 4.240 | 4.250 | 4.120 | 4.200 | 16,681,328 | -0.01(-0.24%) |
Jun 21, 2021 | 3.960 | 4.220 | 3.920 | 4.210 | 28,004,516 | +0.33(+8.51%) |
Jun 18, 2021 | 3.920 | 4.060 | 3.820 | 3.880 | 35,379,724 | +0.01(+0.26%) |
Jun 17, 2021 | 4.180 | 4.230 | 3.790 | 3.870 | 35,555,808 | -0.32(-7.64%) |
Jun 16, 2021 | 4.170 | 4.300 | 4.090 | 4.190 | 24,270,166 | -0.02(-0.48%) |
Jun 15, 2021 | 4.020 | 4.260 | 4.020 | 4.210 | 32,230,324 | +0.17(+4.21%) |
Jun 14, 2021 | 4.120 | 4.280 | 4.020 | 4.040 | 24,923,072 | -0.02(-0.49%) |
Jun 11, 2021 | 4.070 | 4.130 | 4.020 | 4.060 | 12,051,682 | +0.04(+1.00%) |
Jun 10, 2021 | 4.200 | 4.270 | 3.970 | 4.020 | 20,460,166 | -0.14(-3.37%) |
Jun 09, 2021 | 4.190 | 4.230 | 4.110 | 4.160 | 16,916,128 | +0.01(+0.24%) |
Jun 08, 2021 | 4.070 | 4.280 | 4.010 | 4.150 | 24,409,708 | +0.12(+2.98%) |
Jun 07, 2021 | 4.470 | 4.478 | 3.970 | 4.030 | 44,238,372 | -0.39(-8.82%) |
Jun 04, 2021 | 4.540 | 4.580 | 4.330 | 4.420 | 20,272,086 | -0.10(-2.21%) |
Jun 03, 2021 | 4.380 | 4.590 | 4.270 | 4.520 | 26,750,524 | +0.09(+2.03%) |
Jun 02, 2021 | 4.130 | 4.477 | 4.010 | 4.430 | 38,599,500 | +0.38(+9.38%) |
Jun 01, 2021 | 3.980 | 4.090 | 3.900 | 4.050 | 24,916,508 | +0.27(+7.14%) |
May 28, 2021 | 3.920 | 3.950 | 3.750 | 3.780 | 10,853,391 | -0.09(-2.33%) |
May 27, 2021 | 3.760 | 3.900 | 3.750 | 3.870 | 12,837,664 | +0.10(+2.65%) |
May 26, 2021 | 3.630 | 3.805 | 3.620 | 3.770 | 10,576,612 | +0.14(+3.86%) |
May 25, 2021 | 3.810 | 3.865 | 3.630 | 3.630 | 16,141,816 | -0.22(-5.71%) |
May 24, 2021 | 3.850 | 3.890 | 3.700 | 3.850 | 12,032,993 | +0.03(+0.79%) |
May 21, 2021 | 3.790 | 3.900 | 3.750 | 3.820 | 12,478,105 | +0.10(+2.69%) |
May 20, 2021 | 3.860 | 3.880 | 3.662 | 3.720 | 17,444,146 | -0.10(-2.62%) |
May 19, 2021 | 3.890 | 3.940 | 3.760 | 3.820 | 17,714,392 | -0.21(-5.21%) |
May 18, 2021 | 4.240 | 4.270 | 4.020 | 4.030 | 19,249,748 | -0.16(-3.82%) |
May 17, 2021 | 3.960 | 4.210 | 3.930 | 4.190 | 21,016,676 | +0.17(+4.23%) |
May 14, 2021 | 3.840 | 4.080 | 3.820 | 4.020 | 23,459,994 | +0.28(+7.49%) |
May 13, 2021 | 3.790 | 3.960 | 3.590 | 3.740 | 20,969,636 | -0.11(-2.86%) |
May 12, 2021 | 3.910 | 4.210 | 3.820 | 3.850 | 28,438,800 | -0.04(-1.03%) |
May 11, 2021 | 3.590 | 3.940 | 3.530 | 3.890 | 23,238,616 | +0.09(+2.37%) |
May 10, 2021 | 3.940 | 4.030 | 3.780 | 3.800 | 26,763,470 | -0.20(-5.00%) |
May 07, 2021 | 3.500 | 4.010 | 3.480 | 4.000 | 32,623,362 | +0.41(+11.42%) |
May 06, 2021 | 3.530 | 3.590 | 3.380 | 3.590 | 13,322,497 | +0.04(+1.13%) |
May 05, 2021 | 3.500 | 3.720 | 3.350 | 3.550 | 24,966,404 | +0.13(+3.80%) |
May 04, 2021 | 3.250 | 3.420 | 3.190 | 3.420 | 18,426,236 | +0.08(+2.40%) |