Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.580 | 3.910 | 3.580 | 3.750 | 247,626 | +0.12(+3.31%) |
Jul 29, 2021 | 3.648 | 3.675 | 3.570 | 3.630 | 66,997 | +0.05(+1.40%) |
Jul 28, 2021 | 3.530 | 3.640 | 3.500 | 3.580 | 94,851 | +0.03(+0.85%) |
Jul 27, 2021 | 3.550 | 3.780 | 3.520 | 3.550 | 216,717 | -0.06(-1.66%) |
Jul 26, 2021 | 3.790 | 3.810 | 3.550 | 3.610 | 137,183 | -0.06(-1.63%) |
Jul 23, 2021 | 3.870 | 3.930 | 3.610 | 3.670 | 212,574 | -0.24(-6.14%) |
Jul 22, 2021 | 3.820 | 4.220 | 3.600 | 3.910 | 726,869 | +0.06(+1.56%) |
Jul 21, 2021 | 3.760 | 4.540 | 3.760 | 3.850 | 966,488 | +0.04(+1.05%) |
Jul 20, 2021 | 3.870 | 4.000 | 3.794 | 3.810 | 85,787 | -0.05(-1.30%) |
Jul 19, 2021 | 3.730 | 4.070 | 3.665 | 3.860 | 278,262 | +0.08(+2.12%) |
Jul 16, 2021 | 3.580 | 3.930 | 3.510 | 3.780 | 187,418 | +0.22(+6.18%) |
Jul 15, 2021 | 3.560 | 3.640 | 3.500 | 3.560 | 55,986 | -0.02(-0.56%) |
Jul 14, 2021 | 3.730 | 3.750 | 3.580 | 3.580 | 43,484 | -0.13(-3.50%) |
Jul 13, 2021 | 3.760 | 3.850 | 3.700 | 3.710 | 71,600 | -0.01(-0.27%) |
Jul 12, 2021 | 3.770 | 3.820 | 3.680 | 3.720 | 35,808 | -0.03(-0.80%) |
Jul 09, 2021 | 3.570 | 3.840 | 3.570 | 3.750 | 72,951 | +0.21(+5.93%) |
Jul 08, 2021 | 3.550 | 3.700 | 3.528 | 3.540 | 40,770 | -0.07(-1.94%) |
Jul 07, 2021 | 3.840 | 3.840 | 3.600 | 3.610 | 79,677 | -0.21(-5.50%) |
Jul 06, 2021 | 3.880 | 3.887 | 3.750 | 3.820 | 60,835 | -0.08(-2.05%) |
Jul 02, 2021 | 4.210 | 4.210 | 3.900 | 3.900 | 202,070 | -0.31(-7.36%) |
Jul 01, 2021 | 4.040 | 4.340 | 4.031 | 4.210 | 276,296 | +0.20(+4.99%) |
Jun 30, 2021 | 4.000 | 4.110 | 3.990 | 4.010 | 30,113 | +0.02(+0.50%) |
Jun 29, 2021 | 4.060 | 4.160 | 3.990 | 3.990 | 28,747 | -0.06(-1.48%) |
Jun 28, 2021 | 3.990 | 4.090 | 3.960 | 4.050 | 41,103 | +0.12(+3.05%) |
Jun 25, 2021 | 3.980 | 4.150 | 3.930 | 3.930 | 121,384 | -0.14(-3.44%) |
Jun 24, 2021 | 4.130 | 4.200 | 3.920 | 4.070 | 225,192 | -0.07(-1.69%) |
Jun 23, 2021 | 3.870 | 4.160 | 3.850 | 4.140 | 131,281 | +0.22(+5.61%) |
Jun 22, 2021 | 3.920 | 3.940 | 3.850 | 3.920 | 58,323 | +0.03(+0.77%) |
Jun 21, 2021 | 3.930 | 4.010 | 3.870 | 3.890 | 78,697 | -0.08(-2.02%) |
Jun 18, 2021 | 3.810 | 4.060 | 3.800 | 3.970 | 217,194 | +0.10(+2.58%) |
Jun 17, 2021 | 3.810 | 3.930 | 3.750 | 3.870 | 66,876 | +0.02(+0.52%) |
Jun 16, 2021 | 3.990 | 4.010 | 3.800 | 3.850 | 65,355 | -0.21(-5.17%) |
Jun 15, 2021 | 4.150 | 4.300 | 3.970 | 4.060 | 211,396 | -0.04(-0.98%) |
Jun 14, 2021 | 4.090 | 4.190 | 4.050 | 4.100 | 118,417 | +0.03(+0.74%) |
Jun 11, 2021 | 4.510 | 4.510 | 3.915 | 4.070 | 537,026 | -0.56(-12.10%) |
Jun 10, 2021 | 3.900 | 5.050 | 3.830 | 4.630 | 1,738,142 | +0.68(+17.22%) |
Jun 09, 2021 | 3.910 | 3.977 | 3.827 | 3.950 | 77,980 | +0.03(+0.77%) |
Jun 08, 2021 | 3.840 | 3.962 | 3.750 | 3.920 | 150,613 | +0.18(+4.81%) |
Jun 07, 2021 | 3.630 | 3.840 | 3.550 | 3.740 | 190,895 | +0.05(+1.36%) |
Jun 04, 2021 | 3.630 | 3.700 | 3.580 | 3.690 | 131,367 | +0.06(+1.65%) |
Jun 03, 2021 | 3.570 | 3.580 | 3.500 | 3.630 | 84,311 | +0.11(+3.12%) |
Jun 02, 2021 | 3.580 | 3.710 | 3.500 | 3.520 | 130,104 | -0.13(-3.56%) |
Jun 01, 2021 | 3.660 | 3.700 | 3.500 | 3.650 | 84,723 | +0.00(+0.00%) |
May 28, 2021 | 3.620 | 3.720 | 3.600 | 3.650 | 93,727 | -0.01(-0.27%) |
May 27, 2021 | 3.460 | 3.705 | 3.460 | 3.660 | 103,271 | +0.15(+4.27%) |
May 26, 2021 | 3.540 | 3.540 | 3.420 | 3.510 | 107,314 | +0.05(+1.45%) |
May 25, 2021 | 3.560 | 3.579 | 3.460 | 3.460 | 49,142 | -0.14(-3.89%) |
May 24, 2021 | 3.810 | 3.810 | 3.510 | 3.600 | 91,997 | -0.16(-4.26%) |
May 21, 2021 | 3.670 | 3.820 | 3.560 | 3.760 | 118,767 | +0.11(+3.01%) |
May 20, 2021 | 3.610 | 3.670 | 3.570 | 3.650 | 75,275 | -0.02(-0.54%) |
May 19, 2021 | 3.510 | 3.700 | 3.430 | 3.670 | 77,383 | +0.06(+1.66%) |
May 18, 2021 | 3.410 | 3.720 | 3.410 | 3.610 | 152,431 | +0.18(+5.25%) |
May 17, 2021 | 3.460 | 3.480 | 3.370 | 3.430 | 166,540 | -0.12(-3.38%) |
May 14, 2021 | 3.550 | 3.650 | 3.500 | 3.550 | 121,844 | -0.05(-1.39%) |
May 13, 2021 | 3.810 | 3.879 | 3.330 | 3.600 | 525,038 | -0.18(-4.76%) |
May 12, 2021 | 3.960 | 4.170 | 3.660 | 3.780 | 3,930,796 | +0.37(+10.85%) |
May 11, 2021 | 4.590 | 4.650 | 3.300 | 3.410 | 5,317,508 | -0.71(-17.23%) |
May 10, 2021 | 4.330 | 4.330 | 4.110 | 4.120 | 79,960 | -0.28(-6.36%) |
May 07, 2021 | 4.360 | 4.490 | 4.320 | 4.400 | 18,447 | +0.06(+1.38%) |
May 06, 2021 | 4.520 | 4.520 | 4.200 | 4.340 | 120,698 | -0.18(-3.98%) |
May 05, 2021 | 4.500 | 4.650 | 4.440 | 4.520 | 44,688 | +0.09(+2.03%) |
May 04, 2021 | 4.600 | 4.600 | 4.380 | 4.430 | 58,808 | -0.26(-5.54%) |