Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.238 | 4.305 | 4.067 | 4.096 | 54,044,960 | -0.18(-4.31%) |
Jul 29, 2021 | 4.273 | 4.308 | 4.209 | 4.280 | 40,140,796 | +0.04(+0.84%) |
Jul 28, 2021 | 4.145 | 4.291 | 4.145 | 4.245 | 71,461,176 | +0.17(+4.18%) |
Jul 27, 2021 | 4.018 | 4.099 | 3.989 | 4.074 | 51,959,816 | +0.04(+0.88%) |
Jul 26, 2021 | 3.954 | 4.053 | 3.947 | 4.039 | 34,590,556 | +0.12(+3.08%) |
Jul 23, 2021 | 3.968 | 4.003 | 3.883 | 3.918 | 34,358,872 | -0.02(-0.54%) |
Jul 22, 2021 | 3.989 | 3.989 | 3.911 | 3.939 | 32,789,462 | -0.06(-1.60%) |
Jul 21, 2021 | 3.939 | 4.010 | 3.922 | 4.003 | 30,415,656 | +0.06(+1.62%) |
Jul 20, 2021 | 3.833 | 3.975 | 3.812 | 3.939 | 59,885,916 | +0.07(+1.84%) |
Jul 19, 2021 | 3.932 | 3.957 | 3.844 | 3.868 | 56,379,416 | -0.13(-3.37%) |
Jul 16, 2021 | 4.096 | 4.117 | 3.996 | 4.003 | 46,709,076 | -0.06(-1.57%) |
Jul 15, 2021 | 4.124 | 4.163 | 4.028 | 4.067 | 56,416,028 | -0.06(-1.55%) |
Jul 14, 2021 | 4.238 | 4.245 | 4.117 | 4.131 | 86,108,616 | +0.08(+1.93%) |
Jul 13, 2021 | 4.003 | 4.089 | 3.968 | 4.053 | 68,747,008 | +0.01(+0.35%) |
Jul 12, 2021 | 3.947 | 4.074 | 3.939 | 4.039 | 54,781,532 | +0.10(+2.52%) |
Jul 09, 2021 | 3.989 | 4.003 | 3.932 | 3.939 | 36,009,872 | -0.01(-0.18%) |
Jul 08, 2021 | 3.904 | 3.982 | 3.854 | 3.947 | 66,885,468 | -0.03(-0.71%) |
Jul 07, 2021 | 3.961 | 4.039 | 3.897 | 3.975 | 61,549,372 | +0.02(+0.54%) |
Jul 06, 2021 | 4.074 | 4.085 | 3.947 | 3.954 | 48,092,248 | -0.25(-5.91%) |
Jul 02, 2021 | 4.216 | 4.216 | 4.117 | 4.202 | 42,668,292 | +0.05(+1.20%) |
Jul 01, 2021 | 4.259 | 4.259 | 4.103 | 4.152 | 42,964,360 | -0.11(-2.61%) |
Jun 30, 2021 | 4.214 | 4.282 | 4.189 | 4.264 | 40,490,768 | -0.04(-0.99%) |
Jun 29, 2021 | 4.335 | 4.342 | 4.243 | 4.306 | 41,063,684 | -0.06(-1.46%) |
Jun 28, 2021 | 4.385 | 4.402 | 4.278 | 4.370 | 50,912,188 | -0.04(-0.81%) |
Jun 25, 2021 | 4.555 | 4.576 | 4.349 | 4.406 | 72,056,952 | -0.18(-4.02%) |
Jun 24, 2021 | 4.555 | 4.612 | 4.505 | 4.590 | 53,074,232 | +0.09(+1.89%) |
Jun 23, 2021 | 4.576 | 4.658 | 4.498 | 4.505 | 49,237,972 | -0.05(-1.09%) |
Jun 22, 2021 | 4.519 | 4.581 | 4.470 | 4.555 | 55,340,048 | +0.00(+0.00%) |
Jun 21, 2021 | 4.569 | 4.583 | 4.491 | 4.555 | 36,154,896 | +0.05(+1.10%) |
Jun 18, 2021 | 4.633 | 4.643 | 4.459 | 4.505 | 52,972,532 | -0.12(-2.61%) |
Jun 17, 2021 | 4.768 | 4.796 | 4.612 | 4.626 | 73,328,008 | -0.01(-0.31%) |
Jun 16, 2021 | 4.555 | 4.750 | 4.548 | 4.640 | 105,412,944 | +0.06(+1.40%) |
Jun 15, 2021 | 4.555 | 4.576 | 4.473 | 4.576 | 41,278,984 | +0.06(+1.26%) |
Jun 14, 2021 | 4.562 | 4.608 | 4.494 | 4.519 | 47,787,396 | +0.00(+0.00%) |
Jun 11, 2021 | 4.590 | 4.590 | 4.455 | 4.519 | 54,802,324 | -0.09(-1.85%) |
Jun 10, 2021 | 4.697 | 4.725 | 4.569 | 4.604 | 73,294,584 | -0.03(-0.61%) |
Jun 09, 2021 | 4.612 | 4.768 | 4.576 | 4.633 | 87,820,000 | +0.00(+0.00%) |
Jun 08, 2021 | 4.548 | 4.659 | 4.498 | 4.633 | 109,862,408 | +0.02(+0.46%) |
Jun 07, 2021 | 4.491 | 4.654 | 4.428 | 4.612 | 109,728,872 | +0.11(+2.52%) |
Jun 04, 2021 | 4.385 | 4.533 | 4.377 | 4.498 | 60,515,844 | +0.15(+3.43%) |
Jun 03, 2021 | 4.349 | 4.434 | 4.321 | 4.349 | 40,696,624 | -0.01(-0.16%) |
Jun 02, 2021 | 4.186 | 4.420 | 4.179 | 4.356 | 72,992,256 | +0.19(+4.60%) |
Jun 01, 2021 | 4.122 | 4.179 | 4.101 | 4.165 | 50,064,016 | +0.12(+3.04%) |
May 28, 2021 | 3.928 | 4.049 | 3.921 | 4.042 | 41,202,636 | +0.10(+2.52%) |
May 27, 2021 | 3.921 | 3.957 | 3.850 | 3.943 | 38,830,180 | +0.03(+0.72%) |
May 26, 2021 | 3.843 | 3.921 | 3.833 | 3.914 | 25,402,376 | +0.11(+2.79%) |
May 25, 2021 | 3.879 | 3.886 | 3.801 | 3.808 | 29,869,884 | -0.06(-1.66%) |
May 24, 2021 | 3.872 | 3.893 | 3.851 | 3.872 | 25,305,648 | +0.01(+0.18%) |
May 21, 2021 | 3.886 | 3.893 | 3.811 | 3.865 | 64,658,180 | -0.04(-1.09%) |
May 20, 2021 | 3.886 | 3.950 | 3.865 | 3.908 | 63,244,444 | +0.06(+1.47%) |
May 19, 2021 | 3.801 | 3.900 | 3.787 | 3.851 | 50,615,540 | -0.01(-0.37%) |
May 18, 2021 | 3.879 | 3.918 | 3.851 | 3.865 | 30,129,950 | +0.00(+0.00%) |
May 17, 2021 | 3.787 | 3.883 | 3.766 | 3.865 | 49,125,912 | -0.01(-0.18%) |
May 14, 2021 | 3.858 | 3.893 | 3.775 | 3.872 | 58,251,628 | +0.12(+3.21%) |
May 13, 2021 | 3.660 | 3.794 | 3.653 | 3.752 | 57,947,580 | +0.11(+3.11%) |
May 12, 2021 | 3.702 | 3.731 | 3.631 | 3.639 | 33,429,596 | -0.13(-3.38%) |
May 11, 2021 | 3.709 | 3.787 | 3.702 | 3.766 | 36,670,956 | -0.01(-0.19%) |
May 10, 2021 | 3.724 | 3.794 | 3.716 | 3.773 | 43,178,188 | +0.05(+1.33%) |
May 07, 2021 | 3.660 | 3.731 | 3.646 | 3.724 | 29,253,172 | +0.09(+2.53%) |
May 06, 2021 | 3.610 | 3.653 | 3.596 | 3.631 | 58,438,852 | +0.04(+0.98%) |
May 05, 2021 | 3.582 | 3.617 | 3.469 | 3.596 | 47,649,372 | +0.13(+3.67%) |
May 04, 2021 | 3.532 | 3.543 | 3.426 | 3.469 | 67,775,464 | -0.12(-3.35%) |