Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.268 | 4.331 | 4.155 | 4.183 | 9,835,004 | -0.14(-3.26%) |
Jul 29, 2021 | 4.268 | 4.331 | 4.247 | 4.324 | 13,033,041 | +0.13(+3.03%) |
Jul 28, 2021 | 4.190 | 4.225 | 4.120 | 4.197 | 6,303,303 | +0.04(+0.85%) |
Jul 27, 2021 | 4.240 | 4.243 | 4.091 | 4.162 | 12,012,261 | -0.13(-2.96%) |
Jul 26, 2021 | 4.169 | 4.303 | 4.162 | 4.289 | 13,256,624 | +0.17(+4.11%) |
Jul 23, 2021 | 4.148 | 4.190 | 4.113 | 4.120 | 12,577,685 | +0.01(+0.34%) |
Jul 22, 2021 | 4.084 | 4.134 | 4.021 | 4.106 | 11,646,173 | +0.00(+0.00%) |
Jul 21, 2021 | 3.964 | 4.120 | 3.950 | 4.106 | 11,702,958 | +0.16(+3.93%) |
Jul 20, 2021 | 3.887 | 3.986 | 3.830 | 3.950 | 11,159,945 | +0.02(+0.54%) |
Jul 19, 2021 | 3.845 | 3.936 | 3.816 | 3.929 | 13,234,302 | -0.11(-2.62%) |
Jul 16, 2021 | 4.106 | 4.123 | 3.989 | 4.035 | 13,608,411 | -0.06(-1.55%) |
Jul 15, 2021 | 4.148 | 4.218 | 4.042 | 4.098 | 13,562,020 | -0.04(-0.85%) |
Jul 14, 2021 | 4.225 | 4.303 | 4.095 | 4.134 | 18,374,234 | +0.02(+0.51%) |
Jul 13, 2021 | 4.162 | 4.169 | 4.091 | 4.113 | 14,340,838 | +0.00(+0.00%) |
Jul 12, 2021 | 3.979 | 4.130 | 3.957 | 4.113 | 10,954,125 | +0.08(+2.10%) |
Jul 09, 2021 | 3.957 | 4.056 | 3.922 | 4.028 | 11,240,283 | +0.15(+3.82%) |
Jul 08, 2021 | 3.901 | 3.931 | 3.811 | 3.880 | 11,420,771 | -0.15(-3.68%) |
Jul 07, 2021 | 4.028 | 4.091 | 3.972 | 4.028 | 9,457,369 | +0.05(+1.24%) |
Jul 06, 2021 | 4.000 | 4.053 | 3.943 | 3.979 | 16,911,208 | -0.13(-3.09%) |
Jul 02, 2021 | 4.077 | 4.155 | 4.035 | 4.106 | 10,545,327 | +0.09(+2.28%) |
Jul 01, 2021 | 4.204 | 4.211 | 3.993 | 4.014 | 15,970,829 | -0.15(-3.56%) |
Jun 30, 2021 | 4.247 | 4.247 | 4.127 | 4.162 | 28,406,638 | -0.13(-2.96%) |
Jun 29, 2021 | 4.388 | 4.395 | 4.225 | 4.289 | 50,942,032 | -0.06(-1.30%) |
Jun 28, 2021 | 4.395 | 4.402 | 4.268 | 4.345 | 19,235,152 | -0.01(-0.16%) |
Jun 25, 2021 | 4.437 | 4.472 | 4.352 | 4.352 | 16,716,490 | -0.04(-0.80%) |
Jun 24, 2021 | 4.289 | 4.458 | 4.247 | 4.388 | 18,610,720 | +0.18(+4.19%) |
Jun 23, 2021 | 4.225 | 4.275 | 4.190 | 4.211 | 13,213,493 | +0.01(+0.17%) |
Jun 22, 2021 | 4.162 | 4.240 | 4.127 | 4.204 | 20,827,884 | +0.02(+0.51%) |
Jun 21, 2021 | 4.028 | 4.222 | 4.028 | 4.183 | 16,407,539 | +0.13(+3.13%) |
Jun 18, 2021 | 4.098 | 4.134 | 4.014 | 4.056 | 20,700,230 | +0.03(+0.70%) |
Jun 17, 2021 | 4.183 | 4.183 | 4.007 | 4.028 | 38,822,724 | -0.18(-4.19%) |
Jun 16, 2021 | 4.402 | 4.409 | 4.169 | 4.204 | 27,286,092 | -0.25(-5.55%) |
Jun 15, 2021 | 4.444 | 4.465 | 4.347 | 4.451 | 13,417,126 | -0.01(-0.32%) |
Jun 14, 2021 | 4.543 | 4.550 | 4.444 | 4.465 | 10,473,157 | -0.07(-1.56%) |
Jun 11, 2021 | 4.536 | 4.546 | 4.460 | 4.536 | 13,046,701 | +0.06(+1.42%) |
Jun 10, 2021 | 4.479 | 4.501 | 4.412 | 4.472 | 13,364,939 | +0.03(+0.63%) |
Jun 09, 2021 | 4.388 | 4.515 | 4.374 | 4.444 | 20,777,440 | +0.05(+1.12%) |
Jun 08, 2021 | 4.472 | 4.508 | 4.388 | 4.395 | 13,168,881 | -0.06(-1.27%) |
Jun 07, 2021 | 4.472 | 4.501 | 4.412 | 4.451 | 12,775,586 | -0.11(-2.32%) |
Jun 04, 2021 | 4.642 | 4.649 | 4.522 | 4.557 | 17,229,618 | +0.01(+0.15%) |
Jun 03, 2021 | 4.585 | 4.592 | 4.493 | 4.550 | 7,738,617 | -0.10(-2.12%) |
Jun 02, 2021 | 4.613 | 4.719 | 4.599 | 4.649 | 16,802,202 | -0.02(-0.45%) |
Jun 01, 2021 | 4.578 | 4.684 | 4.543 | 4.670 | 18,402,386 | +0.26(+5.92%) |
May 28, 2021 | 4.416 | 4.479 | 4.345 | 4.409 | 18,825,270 | -0.07(-1.57%) |
May 27, 2021 | 4.402 | 4.522 | 4.374 | 4.479 | 33,434,500 | +0.17(+3.93%) |
May 26, 2021 | 4.211 | 4.345 | 4.197 | 4.310 | 21,734,854 | +0.04(+0.99%) |
May 25, 2021 | 4.430 | 4.437 | 4.243 | 4.268 | 23,439,584 | -0.08(-1.79%) |
May 24, 2021 | 4.388 | 4.416 | 4.331 | 4.345 | 58,679,956 | -0.12(-2.69%) |
May 21, 2021 | 4.592 | 4.642 | 4.437 | 4.465 | 23,187,918 | -0.15(-3.21%) |
May 20, 2021 | 4.733 | 4.744 | 4.589 | 4.613 | 17,684,476 | -0.11(-2.39%) |
May 19, 2021 | 4.670 | 4.797 | 4.557 | 4.726 | 31,438,514 | -0.08(-1.62%) |
May 18, 2021 | 4.762 | 4.850 | 4.719 | 4.804 | 30,663,150 | +0.08(+1.79%) |
May 17, 2021 | 4.599 | 4.754 | 4.589 | 4.719 | 24,708,952 | +0.13(+2.85%) |
May 14, 2021 | 4.644 | 4.669 | 4.494 | 4.588 | 37,799,860 | -0.10(-2.08%) |
May 13, 2021 | 4.749 | 4.902 | 4.658 | 4.686 | 43,946,344 | -0.14(-2.89%) |
May 12, 2021 | 4.965 | 5.014 | 4.791 | 4.825 | 38,500,648 | -0.24(-4.68%) |
May 11, 2021 | 4.756 | 5.068 | 4.742 | 5.062 | 50,224,516 | +0.22(+4.61%) |
May 10, 2021 | 4.958 | 4.979 | 4.825 | 4.839 | 36,282,844 | +0.01(+0.29%) |
May 07, 2021 | 4.777 | 4.857 | 4.721 | 4.825 | 30,104,590 | +0.05(+1.02%) |
May 06, 2021 | 4.567 | 4.784 | 4.560 | 4.777 | 38,528,904 | +0.26(+5.87%) |
May 05, 2021 | 4.463 | 4.560 | 4.400 | 4.512 | 37,270,336 | +0.31(+7.48%) |
May 04, 2021 | 4.177 | 4.261 | 4.149 | 4.198 | 31,956,148 | +0.00(+0.00%) |